Cass Information Systems Inc NASDAQ:CASS Historical Prices

Below are the 6179 trading days of historical prices for CASS.

#	Exchange	Symbol	Date	Open	High	Low	Close
6179	NASDAQ	CASS	Thu, Mar 7, 2024	47.50	47.81	46.95	47.29
6178	NASDAQ	CASS	Wed, Mar 6, 2024	47.52	47.52	46.41	47.12
6177	NASDAQ	CASS	Tue, Mar 5, 2024	47.24	48.15	46.93	47.01
6176	NASDAQ	CASS	Mon, Mar 4, 2024	47.65	48.42	47.46	47.79
6175	NASDAQ	CASS	Fri, Mar 1, 2024	48.38	48.38	47.38	47.89
6174	NASDAQ	CASS	Thu, Feb 29, 2024	48.03	48.88	47.96	48.32
6173	NASDAQ	CASS	Wed, Feb 28, 2024	47.21	47.82	47.00	47.55
6172	NASDAQ	CASS	Tue, Feb 27, 2024	47.50	47.96	47.44	47.50
6171	NASDAQ	CASS	Mon, Feb 26, 2024	47.22	47.95	47.00	47.33
6170	NASDAQ	CASS	Fri, Feb 23, 2024	46.94	47.92	46.46	47.51
6169	NASDAQ	CASS	Thu, Feb 22, 2024	46.26	46.90	46.25	46.69
6168	NASDAQ	CASS	Wed, Feb 21, 2024	47.21	47.33	46.41	46.52
6167	NASDAQ	CASS	Tue, Feb 20, 2024	47.02	47.70	46.90	47.17
6166	NASDAQ	CASS	Fri, Feb 16, 2024	48.25	48.59	47.05	47.53
6165	NASDAQ	CASS	Thu, Feb 15, 2024	47.80	48.62	47.33	48.43
6164	NASDAQ	CASS	Wed, Feb 14, 2024	46.19	47.52	46.19	47.52
6163	NASDAQ	CASS	Tue, Feb 13, 2024	47.43	47.43	45.29	45.57
6162	NASDAQ	CASS	Mon, Feb 12, 2024	45.90	50.25	45.67	48.39
6161	NASDAQ	CASS	Fri, Feb 9, 2024	43.02	43.85	42.24	43.79
6160	NASDAQ	CASS	Thu, Feb 8, 2024	43.28	45.40	42.99	43.09
6159	NASDAQ	CASS	Wed, Feb 7, 2024	42.89	43.35	42.41	43.08
6158	NASDAQ	CASS	Tue, Feb 6, 2024	42.25	43.84	42.25	43.00
6157	NASDAQ	CASS	Mon, Feb 5, 2024	41.62	43.22	41.20	42.30
6156	NASDAQ	CASS	Fri, Feb 2, 2024	42.35	42.78	41.96	42.10
6155	NASDAQ	CASS	Thu, Feb 1, 2024	43.13	43.26	41.27	42.93
6154	NASDAQ	CASS	Wed, Jan 31, 2024	44.00	44.40	43.12	43.16
6153	NASDAQ	CASS	Tue, Jan 30, 2024	44.60	44.88	44.05	44.20
6152	NASDAQ	CASS	Mon, Jan 29, 2024	43.94	44.74	43.94	44.65
6151	NASDAQ	CASS	Fri, Jan 26, 2024	44.95	45.19	43.94	43.99
6150	NASDAQ	CASS	Thu, Jan 25, 2024	43.57	44.98	43.57	44.29
6149	NASDAQ	CASS	Wed, Jan 24, 2024	42.74	43.20	42.29	42.95
6148	NASDAQ	CASS	Tue, Jan 23, 2024	42.68	42.77	42.00	42.29
6147	NASDAQ	CASS	Mon, Jan 22, 2024	41.89	42.54	41.65	42.16
6146	NASDAQ	CASS	Fri, Jan 19, 2024	41.32	41.67	40.57	41.48
6145	NASDAQ	CASS	Thu, Jan 18, 2024	41.87	41.87	40.99	41.37
6144	NASDAQ	CASS	Wed, Jan 17, 2024	40.88	41.77	40.88	41.70
6143	NASDAQ	CASS	Tue, Jan 16, 2024	42.50	42.51	40.88	41.38
6142	NASDAQ	CASS	Fri, Jan 12, 2024	43.40	43.40	42.86	42.97
6141	NASDAQ	CASS	Thu, Jan 11, 2024	42.88	43.07	42.32	42.95
6140	NASDAQ	CASS	Wed, Jan 10, 2024	43.20	43.33	42.81	43.15
6139	NASDAQ	CASS	Tue, Jan 9, 2024	43.80	44.03	43.42	43.42
6138	NASDAQ	CASS	Mon, Jan 8, 2024	44.31	44.31	43.73	44.09
6137	NASDAQ	CASS	Fri, Jan 5, 2024	43.98	44.98	43.98	44.40
6136	NASDAQ	CASS	Thu, Jan 4, 2024	44.65	45.19	44.36	44.40
6135	NASDAQ	CASS	Wed, Jan 3, 2024	45.20	45.80	44.49	44.51
6134	NASDAQ	CASS	Tue, Jan 2, 2024	44.66	45.45	44.34	45.40
6133	NASDAQ	CASS	Fri, Dec 29, 2023	46.15	46.59	44.40	45.05
6132	NASDAQ	CASS	Thu, Dec 28, 2023	45.92	46.39	45.86	46.19
6131	NASDAQ	CASS	Wed, Dec 27, 2023	46.39	46.50	46.13	46.20
6130	NASDAQ	CASS	Tue, Dec 26, 2023	45.26	46.52	45.26	46.50
6129	NASDAQ	CASS	Fri, Dec 22, 2023	45.33	46.00	45.33	45.53
6128	NASDAQ	CASS	Thu, Dec 21, 2023	45.33	45.73	44.94	45.33
6127	NASDAQ	CASS	Wed, Dec 20, 2023	45.00	45.99	44.76	44.97
6126	NASDAQ	CASS	Tue, Dec 19, 2023	44.69	45.29	44.69	44.98
6125	NASDAQ	CASS	Mon, Dec 18, 2023	45.12	45.43	44.10	44.59
6124	NASDAQ	CASS	Fri, Dec 15, 2023	45.47	45.93	40.51	45.18
6123	NASDAQ	CASS	Thu, Dec 14, 2023	44.45	45.13	44.14	44.89
6122	NASDAQ	CASS	Wed, Dec 13, 2023	42.66	44.11	41.39	43.99
6121	NASDAQ	CASS	Tue, Dec 12, 2023	42.30	42.66	41.92	42.50
6120	NASDAQ	CASS	Mon, Dec 11, 2023	41.65	42.25	41.65	42.17
6119	NASDAQ	CASS	Fri, Dec 8, 2023	41.67	42.18	41.67	41.86
6118	NASDAQ	CASS	Thu, Dec 7, 2023	41.79	41.99	41.34	41.80
6117	NASDAQ	CASS	Wed, Dec 6, 2023	42.00	42.78	41.54	41.56
6116	NASDAQ	CASS	Tue, Dec 5, 2023	42.84	43.00	41.92	41.98
6115	NASDAQ	CASS	Mon, Dec 4, 2023	41.83	42.96	41.83	42.92
6114	NASDAQ	CASS	Fri, Dec 1, 2023	41.19	42.62	41.19	42.41
6113	NASDAQ	CASS	Thu, Nov 30, 2023	40.96	42.04	40.66	41.35
6112	NASDAQ	CASS	Wed, Nov 29, 2023	41.09	41.56	38.10	41.01
6111	NASDAQ	CASS	Tue, Nov 28, 2023	40.73	41.25	40.58	40.80
6110	NASDAQ	CASS	Mon, Nov 27, 2023	41.57	41.98	40.85	40.90
6109	NASDAQ	CASS	Fri, Nov 24, 2023	41.01	42.06	40.91	41.88
6108	NASDAQ	CASS	Wed, Nov 22, 2023	41.18	41.67	40.97	41.13
6107	NASDAQ	CASS	Tue, Nov 21, 2023	40.80	41.34	40.51	41.11
6106	NASDAQ	CASS	Mon, Nov 20, 2023	41.50	41.50	40.70	40.82
6105	NASDAQ	CASS	Fri, Nov 17, 2023	41.55	41.68	41.03	41.38
6104	NASDAQ	CASS	Thu, Nov 16, 2023	41.28	41.80	40.46	41.19
6103	NASDAQ	CASS	Wed, Nov 15, 2023	41.40	41.87	41.21	41.49
6102	NASDAQ	CASS	Tue, Nov 14, 2023	40.37	41.60	40.37	41.57
6101	NASDAQ	CASS	Mon, Nov 13, 2023	39.34	39.59	38.92	39.36
6100	NASDAQ	CASS	Fri, Nov 10, 2023	39.44	39.62	38.90	39.35
6099	NASDAQ	CASS	Thu, Nov 9, 2023	38.97	39.77	38.97	39.36
6098	NASDAQ	CASS	Wed, Nov 8, 2023	39.48	39.48	38.90	39.27
6097	NASDAQ	CASS	Tue, Nov 7, 2023	39.10	39.36	38.83	39.15
6096	NASDAQ	CASS	Mon, Nov 6, 2023	39.39	39.42	38.90	39.32
6095	NASDAQ	CASS	Fri, Nov 3, 2023	39.61	40.05	39.50	39.52
6094	NASDAQ	CASS	Thu, Nov 2, 2023	38.42	39.09	37.86	39.07
6093	NASDAQ	CASS	Wed, Nov 1, 2023	37.98	38.31	37.40	38.01
6092	NASDAQ	CASS	Tue, Oct 31, 2023	37.67	38.00	37.40	37.81
6091	NASDAQ	CASS	Mon, Oct 30, 2023	37.33	38.17	37.18	37.78
6090	NASDAQ	CASS	Fri, Oct 27, 2023	37.88	37.88	37.00	37.15
6089	NASDAQ	CASS	Thu, Oct 26, 2023	37.59	38.15	37.59	37.99
6088	NASDAQ	CASS	Wed, Oct 25, 2023	37.52	38.18	37.25	37.46
6087	NASDAQ	CASS	Tue, Oct 24, 2023	37.24	37.64	36.90	37.56
6086	NASDAQ	CASS	Mon, Oct 23, 2023	36.50	37.33	36.22	36.99
6085	NASDAQ	CASS	Fri, Oct 20, 2023	37.34	37.39	36.51	36.53
6084	NASDAQ	CASS	Thu, Oct 19, 2023	37.53	37.81	37.08	37.08
6083	NASDAQ	CASS	Wed, Oct 18, 2023	37.94	37.94	36.94	36.95
6082	NASDAQ	CASS	Tue, Oct 17, 2023	37.14	38.17	37.14	38.14
6081	NASDAQ	CASS	Mon, Oct 16, 2023	36.88	38.00	36.23	37.16
6080	NASDAQ	CASS	Fri, Oct 13, 2023	37.53	37.78	36.23	36.50
6079	NASDAQ	CASS	Thu, Oct 12, 2023	37.80	38.00	36.80	37.27
6078	NASDAQ	CASS	Wed, Oct 11, 2023	38.20	38.20	37.42	37.80
6077	NASDAQ	CASS	Tue, Oct 10, 2023	37.21	38.40	37.21	38.04
6076	NASDAQ	CASS	Mon, Oct 9, 2023	37.47	37.59	36.91	37.49
6075	NASDAQ	CASS	Fri, Oct 6, 2023	36.86	37.66	36.58	37.61
6074	NASDAQ	CASS	Thu, Oct 5, 2023	36.63	37.21	36.63	36.96
6073	NASDAQ	CASS	Wed, Oct 4, 2023	35.74	36.90	35.73	36.61
6072	NASDAQ	CASS	Tue, Oct 3, 2023	36.48	36.50	35.50	35.73
6071	NASDAQ	CASS	Mon, Oct 2, 2023	37.20	37.20	36.25	36.52
6070	NASDAQ	CASS	Fri, Sep 29, 2023	37.60	37.60	37.03	37.25
6069	NASDAQ	CASS	Thu, Sep 28, 2023	37.40	37.91	37.40	37.52
6068	NASDAQ	CASS	Wed, Sep 27, 2023	37.59	38.68	37.15	37.35
6067	NASDAQ	CASS	Tue, Sep 26, 2023	37.86	38.26	37.07	37.42
6066	NASDAQ	CASS	Mon, Sep 25, 2023	37.58	38.27	37.17	38.20
6065	NASDAQ	CASS	Fri, Sep 22, 2023	38.45	38.53	37.71	37.78
6064	NASDAQ	CASS	Thu, Sep 21, 2023	38.48	38.85	38.41	38.50
6063	NASDAQ	CASS	Wed, Sep 20, 2023	38.21	39.52	38.21	38.70
6062	NASDAQ	CASS	Tue, Sep 19, 2023	37.93	38.26	37.64	38.20
6061	NASDAQ	CASS	Mon, Sep 18, 2023	38.38	38.38	37.75	38.04
6060	NASDAQ	CASS	Fri, Sep 15, 2023	39.01	39.13	37.91	38.40
6059	NASDAQ	CASS	Thu, Sep 14, 2023	38.28	39.31	38.28	38.88
6058	NASDAQ	CASS	Wed, Sep 13, 2023	37.74	38.06	37.31	38.05
6057	NASDAQ	CASS	Tue, Sep 12, 2023	37.16	37.73	37.10	37.58
6056	NASDAQ	CASS	Mon, Sep 11, 2023	37.10	37.10	37.10	37.10
6055	NASDAQ	CASS	Fri, Sep 8, 2023	36.67	36.96	36.31	36.87
6054	NASDAQ	CASS	Thu, Sep 7, 2023	36.84	36.99	36.60	36.75
6053	NASDAQ	CASS	Wed, Sep 6, 2023	37.65	37.73	36.95	37.00
6052	NASDAQ	CASS	Tue, Sep 5, 2023	38.21	38.21	37.51	37.57
6051	NASDAQ	CASS	Fri, Sep 1, 2023	38.34	38.74	38.19	38.29
6050	NASDAQ	CASS	Thu, Aug 31, 2023	38.22	38.60	38.12	38.34
6049	NASDAQ	CASS	Wed, Aug 30, 2023	38.26	38.42	38.03	38.23
6048	NASDAQ	CASS	Tue, Aug 29, 2023	38.26	38.46	38.09	38.41
6047	NASDAQ	CASS	Mon, Aug 28, 2023	38.44	38.75	38.15	38.29
6046	NASDAQ	CASS	Fri, Aug 25, 2023	38.69	38.76	38.25	38.38
6045	NASDAQ	CASS	Thu, Aug 24, 2023	38.25	39.03	38.25	38.68
6044	NASDAQ	CASS	Wed, Aug 23, 2023	38.28	38.56	38.28	38.43
6043	NASDAQ	CASS	Tue, Aug 22, 2023	38.70	38.96	38.25	38.29
6042	NASDAQ	CASS	Mon, Aug 21, 2023	39.08	39.43	38.63	38.64
6041	NASDAQ	CASS	Fri, Aug 18, 2023	38.57	39.52	38.43	39.17
6040	NASDAQ	CASS	Thu, Aug 17, 2023	39.72	39.72	38.16	38.82
6039	NASDAQ	CASS	Wed, Aug 16, 2023	39.46	39.91	39.46	39.80
6038	NASDAQ	CASS	Tue, Aug 15, 2023	38.78	39.56	38.60	39.40
6037	NASDAQ	CASS	Mon, Aug 14, 2023	38.16	39.11	37.82	39.06
6036	NASDAQ	CASS	Fri, Aug 11, 2023	37.89	38.39	37.85	38.16
6035	NASDAQ	CASS	Thu, Aug 10, 2023	37.99	38.20	37.54	38.08
6034	NASDAQ	CASS	Wed, Aug 9, 2023	38.24	38.24	37.86	37.99
6033	NASDAQ	CASS	Tue, Aug 8, 2023	38.21	38.39	37.51	38.24
6032	NASDAQ	CASS	Mon, Aug 7, 2023	38.37	38.51	38.20	38.44
6031	NASDAQ	CASS	Fri, Aug 4, 2023	38.07	38.66	37.93	38.09
6030	NASDAQ	CASS	Thu, Aug 3, 2023	37.82	38.50	37.63	38.08
6029	NASDAQ	CASS	Wed, Aug 2, 2023	37.93	38.59	37.80	37.97
6028	NASDAQ	CASS	Tue, Aug 1, 2023	37.90	38.33	37.75	38.19
6027	NASDAQ	CASS	Mon, Jul 31, 2023	38.39	38.84	37.72	37.95
6026	NASDAQ	CASS	Fri, Jul 28, 2023	38.74	38.96	38.16	38.39
6025	NASDAQ	CASS	Thu, Jul 27, 2023	38.02	38.96	38.02	38.44
6024	NASDAQ	CASS	Wed, Jul 26, 2023	38.06	38.79	38.06	38.71
6023	NASDAQ	CASS	Tue, Jul 25, 2023	37.52	38.60	37.52	38.21
6022	NASDAQ	CASS	Mon, Jul 24, 2023	39.15	39.20	37.34	37.55
6021	NASDAQ	CASS	Fri, Jul 21, 2023	40.00	40.09	39.06	39.14
6020	NASDAQ	CASS	Thu, Jul 20, 2023	37.56	39.86	37.50	39.81
6019	NASDAQ	CASS	Wed, Jul 19, 2023	39.07	39.28	38.52	39.08
6018	NASDAQ	CASS	Tue, Jul 18, 2023	38.93	39.29	38.58	39.01
6017	NASDAQ	CASS	Mon, Jul 17, 2023	37.89	39.14	37.80	39.00
6016	NASDAQ	CASS	Fri, Jul 14, 2023	39.17	39.17	37.54	38.15
6015	NASDAQ	CASS	Thu, Jul 13, 2023	38.91	39.20	38.66	39.17
6014	NASDAQ	CASS	Wed, Jul 12, 2023	39.30	39.36	38.53	38.65
6013	NASDAQ	CASS	Tue, Jul 11, 2023	38.48	38.92	38.10	38.70
6012	NASDAQ	CASS	Mon, Jul 10, 2023	38.40	38.99	38.16	38.39
6011	NASDAQ	CASS	Fri, Jul 7, 2023	38.15	38.86	38.00	38.51
6010	NASDAQ	CASS	Thu, Jul 6, 2023	38.41	38.41	37.44	38.00
6009	NASDAQ	CASS	Wed, Jul 5, 2023	38.97	39.03	38.41	38.61
6008	NASDAQ	CASS	Mon, Jul 3, 2023	38.67	39.09	38.29	39.09
6007	NASDAQ	CASS	Fri, Jun 30, 2023	39.25	39.25	38.60	38.78
6006	NASDAQ	CASS	Thu, Jun 29, 2023	38.69	39.21	38.63	39.00
6005	NASDAQ	CASS	Wed, Jun 28, 2023	38.25	38.97	38.01	38.58
6004	NASDAQ	CASS	Tue, Jun 27, 2023	38.70	38.96	38.28	38.31
6003	NASDAQ	CASS	Mon, Jun 26, 2023	39.91	39.91	38.52	38.70
6002	NASDAQ	CASS	Fri, Jun 23, 2023	39.86	40.60	39.51	40.02
6001	NASDAQ	CASS	Thu, Jun 22, 2023	41.00	41.00	40.07	40.37
6000	NASDAQ	CASS	Wed, Jun 21, 2023	41.06	41.50	40.60	41.07
5999	NASDAQ	CASS	Tue, Jun 20, 2023	41.11	41.69	40.57	41.24
5998	NASDAQ	CASS	Fri, Jun 16, 2023	41.01	41.23	40.39	41.11
5997	NASDAQ	CASS	Thu, Jun 15, 2023	40.20	41.11	39.93	40.71
5996	NASDAQ	CASS	Wed, Jun 14, 2023	41.01	41.21	40.23	40.31
5995	NASDAQ	CASS	Tue, Jun 13, 2023	40.73	41.35	40.37	40.94
5994	NASDAQ	CASS	Mon, Jun 12, 2023	40.27	40.88	39.79	40.44
5993	NASDAQ	CASS	Fri, Jun 9, 2023	40.37	40.86	39.94	40.08
5992	NASDAQ	CASS	Thu, Jun 8, 2023	41.64	41.64	39.92	40.42
5991	NASDAQ	CASS	Wed, Jun 7, 2023	40.76	42.00	40.76	41.87
5990	NASDAQ	CASS	Tue, Jun 6, 2023	39.38	40.83	39.38	40.41
5989	NASDAQ	CASS	Mon, Jun 5, 2023	40.13	40.13	38.86	39.46
5988	NASDAQ	CASS	Fri, Jun 2, 2023	39.02	40.39	38.91	40.27
5987	NASDAQ	CASS	Thu, Jun 1, 2023	38.72	39.32	38.47	38.81
5986	NASDAQ	CASS	Wed, May 31, 2023	39.48	39.63	38.41	38.62
5985	NASDAQ	CASS	Tue, May 30, 2023	39.46	39.60	38.90	39.50
5984	NASDAQ	CASS	Fri, May 26, 2023	38.77	39.39	38.51	39.25
5983	NASDAQ	CASS	Thu, May 25, 2023	38.05	38.84	38.00	38.82
5982	NASDAQ	CASS	Wed, May 24, 2023	39.61	39.61	38.23	38.28
5981	NASDAQ	CASS	Tue, May 23, 2023	39.44	40.07	39.04	39.77
5980	NASDAQ	CASS	Mon, May 22, 2023	39.29	39.51	38.23	39.44
5979	NASDAQ	CASS	Fri, May 19, 2023	39.29	39.29	38.64	38.95
5978	NASDAQ	CASS	Thu, May 18, 2023	38.21	39.04	38.01	38.82
5977	NASDAQ	CASS	Wed, May 17, 2023	37.53	38.56	37.50	38.39
5976	NASDAQ	CASS	Tue, May 16, 2023	37.34	37.90	37.34	37.36
5975	NASDAQ	CASS	Mon, May 15, 2023	37.84	38.41	37.45	37.54
5974	NASDAQ	CASS	Fri, May 12, 2023	37.86	38.10	37.25	37.85
5973	NASDAQ	CASS	Thu, May 11, 2023	37.87	38.05	37.28	37.86
5972	NASDAQ	CASS	Wed, May 10, 2023	37.57	38.15	37.00	38.14
5971	NASDAQ	CASS	Tue, May 9, 2023	37.15	37.70	36.94	37.30
5970	NASDAQ	CASS	Mon, May 8, 2023	37.26	37.32	36.71	37.30
5969	NASDAQ	CASS	Fri, May 5, 2023	36.53	37.30	36.40	37.16
5968	NASDAQ	CASS	Thu, May 4, 2023	35.75	36.10	35.48	36.07
5967	NASDAQ	CASS	Wed, May 3, 2023	35.59	36.64	35.39	35.78
5966	NASDAQ	CASS	Tue, May 2, 2023	36.63	37.36	35.20	35.40
5965	NASDAQ	CASS	Mon, May 1, 2023	36.70	37.40	36.35	36.62
5964	NASDAQ	CASS	Fri, Apr 28, 2023	35.77	36.94	35.54	36.58
5963	NASDAQ	CASS	Thu, Apr 27, 2023	35.98	36.54	35.05	35.94
5962	NASDAQ	CASS	Wed, Apr 26, 2023	35.89	36.39	35.50	35.82
5961	NASDAQ	CASS	Tue, Apr 25, 2023	36.21	36.84	36.09	36.18
5960	NASDAQ	CASS	Mon, Apr 24, 2023	37.25	37.76	35.94	36.06
5959	NASDAQ	CASS	Fri, Apr 21, 2023	37.55	37.95	36.84	37.13
5958	NASDAQ	CASS	Thu, Apr 20, 2023	36.10	37.64	36.00	37.61
5957	NASDAQ	CASS	Wed, Apr 19, 2023	37.11	37.65	36.23	36.32
5956	NASDAQ	CASS	Tue, Apr 18, 2023	42.26	42.26	37.11	37.51
5955	NASDAQ	CASS	Mon, Apr 17, 2023	42.75	42.90	40.52	42.08
5954	NASDAQ	CASS	Fri, Apr 14, 2023	43.21	43.35	42.70	42.75
5953	NASDAQ	CASS	Thu, Apr 13, 2023	43.24	43.39	42.60	43.07
5952	NASDAQ	CASS	Wed, Apr 12, 2023	43.59	43.73	42.93	43.05
5951	NASDAQ	CASS	Tue, Apr 11, 2023	43.45	43.77	42.75	43.32
5950	NASDAQ	CASS	Mon, Apr 10, 2023	43.18	43.67	42.95	43.39
5949	NASDAQ	CASS	Thu, Apr 6, 2023	42.98	43.73	42.61	43.41
5948	NASDAQ	CASS	Wed, Apr 5, 2023	42.81	43.04	42.46	42.82
5947	NASDAQ	CASS	Tue, Apr 4, 2023	43.75	43.75	42.71	43.13
5946	NASDAQ	CASS	Mon, Apr 3, 2023	43.31	43.84	42.97	43.58
5945	NASDAQ	CASS	Fri, Mar 31, 2023	43.15	43.52	42.88	43.31
5944	NASDAQ	CASS	Thu, Mar 30, 2023	44.26	44.26	42.85	43.14
5943	NASDAQ	CASS	Wed, Mar 29, 2023	43.29	43.61	42.76	43.42
5942	NASDAQ	CASS	Tue, Mar 28, 2023	44.62	44.77	42.77	43.02
5941	NASDAQ	CASS	Mon, Mar 27, 2023	45.10	45.39	44.60	44.99
5940	NASDAQ	CASS	Fri, Mar 24, 2023	44.35	44.99	44.11	44.72
5939	NASDAQ	CASS	Thu, Mar 23, 2023	45.10	45.45	44.49	44.73
5938	NASDAQ	CASS	Wed, Mar 22, 2023	45.97	46.33	45.00	45.00
5937	NASDAQ	CASS	Tue, Mar 21, 2023	45.92	46.43	45.75	46.04
5936	NASDAQ	CASS	Mon, Mar 20, 2023	45.58	46.23	44.82	45.28
5935	NASDAQ	CASS	Fri, Mar 17, 2023	46.55	46.55	45.00	45.16
5934	NASDAQ	CASS	Thu, Mar 16, 2023	45.36	46.94	45.24	46.75
5933	NASDAQ	CASS	Wed, Mar 15, 2023	44.91	46.16	44.35	45.81
5932	NASDAQ	CASS	Tue, Mar 14, 2023	45.61	47.00	45.41	45.63
5931	NASDAQ	CASS	Mon, Mar 13, 2023	45.51	46.25	44.26	44.62
5930	NASDAQ	CASS	Fri, Mar 10, 2023	46.66	46.83	45.56	45.88
5929	NASDAQ	CASS	Thu, Mar 9, 2023	48.10	48.46	46.38	46.63
5928	NASDAQ	CASS	Wed, Mar 8, 2023	48.71	49.00	47.70	48.16
5927	NASDAQ	CASS	Tue, Mar 7, 2023	47.51	48.84	47.31	48.63
5926	NASDAQ	CASS	Mon, Mar 6, 2023	48.94	48.94	47.10	47.61
5925	NASDAQ	CASS	Fri, Mar 3, 2023	47.98	49.04	47.86	48.80
5924	NASDAQ	CASS	Thu, Mar 2, 2023	48.00	48.03	47.14	47.76
5923	NASDAQ	CASS	Wed, Mar 1, 2023	48.42	49.00	48.19	48.63
5922	NASDAQ	CASS	Tue, Feb 28, 2023	48.24	49.32	48.17	48.35
5921	NASDAQ	CASS	Mon, Feb 27, 2023	48.93	49.16	48.12	48.16
5920	NASDAQ	CASS	Fri, Feb 24, 2023	48.49	49.20	48.07	48.75
5919	NASDAQ	CASS	Thu, Feb 23, 2023	49.15	49.43	48.74	48.76
5918	NASDAQ	CASS	Wed, Feb 22, 2023	49.62	50.31	48.93	49.00
5917	NASDAQ	CASS	Tue, Feb 21, 2023	50.44	50.44	49.54	49.61
5916	NASDAQ	CASS	Fri, Feb 17, 2023	50.34	50.83	50.10	50.61
5915	NASDAQ	CASS	Thu, Feb 16, 2023	49.85	50.60	49.65	50.11
5914	NASDAQ	CASS	Wed, Feb 15, 2023	50.01	50.57	49.33	50.36
5913	NASDAQ	CASS	Tue, Feb 14, 2023	50.96	50.96	50.05	50.08
5912	NASDAQ	CASS	Mon, Feb 13, 2023	50.17	51.15	49.93	51.15
5911	NASDAQ	CASS	Fri, Feb 10, 2023	50.39	50.63	50.01	50.06
5910	NASDAQ	CASS	Thu, Feb 9, 2023	50.61	50.98	50.12	50.38
5909	NASDAQ	CASS	Wed, Feb 8, 2023	51.17	51.36	50.08	50.34
5908	NASDAQ	CASS	Tue, Feb 7, 2023	50.21	51.48	50.21	51.12
5907	NASDAQ	CASS	Mon, Feb 6, 2023	50.73	51.04	50.34	50.53
5906	NASDAQ	CASS	Fri, Feb 3, 2023	50.06	50.99	50.06	50.89
5905	NASDAQ	CASS	Thu, Feb 2, 2023	49.93	50.50	49.39	50.32
5904	NASDAQ	CASS	Wed, Feb 1, 2023	48.56	49.91	48.52	49.52
5903	NASDAQ	CASS	Tue, Jan 31, 2023	48.25	48.88	48.25	48.56
5902	NASDAQ	CASS	Mon, Jan 30, 2023	48.17	48.89	47.92	48.22
5901	NASDAQ	CASS	Fri, Jan 27, 2023	48.64	49.13	48.29	48.44
5900	NASDAQ	CASS	Thu, Jan 26, 2023	49.03	49.48	47.94	48.89
5899	NASDAQ	CASS	Wed, Jan 25, 2023	48.26	48.92	47.64	48.90
5898	NASDAQ	CASS	Tue, Jan 24, 2023	48.78	48.79	47.64	48.32
5897	NASDAQ	CASS	Mon, Jan 23, 2023	48.76	48.96	48.15	48.82
5896	NASDAQ	CASS	Fri, Jan 20, 2023	48.87	48.91	47.53	48.12
5895	NASDAQ	CASS	Thu, Jan 19, 2023	47.02	47.43	46.52	46.94
5894	NASDAQ	CASS	Wed, Jan 18, 2023	48.59	48.75	47.00	47.30
5893	NASDAQ	CASS	Tue, Jan 17, 2023	48.75	49.00	47.75	48.59
5892	NASDAQ	CASS	Fri, Jan 13, 2023	48.59	48.77	47.66	48.77
5891	NASDAQ	CASS	Thu, Jan 12, 2023	48.98	49.51	47.05	48.72
5890	NASDAQ	CASS	Wed, Jan 11, 2023	48.85	49.19	47.96	48.93
5889	NASDAQ	CASS	Tue, Jan 10, 2023	47.97	48.92	47.63	48.69
5888	NASDAQ	CASS	Mon, Jan 9, 2023	49.05	49.50	47.79	48.10
5887	NASDAQ	CASS	Fri, Jan 6, 2023	47.00	48.94	46.27	48.14
5886	NASDAQ	CASS	Thu, Jan 5, 2023	46.22	46.70	45.71	46.47
5885	NASDAQ	CASS	Wed, Jan 4, 2023	45.52	46.60	45.24	46.11
5884	NASDAQ	CASS	Tue, Jan 3, 2023	46.27	46.30	44.61	45.28
5883	NASDAQ	CASS	Fri, Dec 30, 2022	45.13	46.02	44.88	45.82
5882	NASDAQ	CASS	Thu, Dec 29, 2022	44.75	45.85	44.75	45.48
5881	NASDAQ	CASS	Wed, Dec 28, 2022	45.65	45.79	44.37	44.41
5880	NASDAQ	CASS	Tue, Dec 27, 2022	44.93	45.65	44.76	45.53
5879	NASDAQ	CASS	Fri, Dec 23, 2022	44.01	44.85	43.04	44.63
5878	NASDAQ	CASS	Thu, Dec 22, 2022	44.23	44.35	43.30	43.91
5877	NASDAQ	CASS	Wed, Dec 21, 2022	44.22	44.93	44.03	44.33
5876	NASDAQ	CASS	Tue, Dec 20, 2022	44.11	45.22	43.74	43.92
5875	NASDAQ	CASS	Mon, Dec 19, 2022	45.36	45.98	43.56	44.00
5874	NASDAQ	CASS	Fri, Dec 16, 2022	43.78	45.34	43.46	45.00
5873	NASDAQ	CASS	Thu, Dec 15, 2022	44.34	44.81	43.80	43.90
5872	NASDAQ	CASS	Wed, Dec 14, 2022	44.12	45.00	43.35	44.54
5871	NASDAQ	CASS	Tue, Dec 13, 2022	44.90	45.28	43.88	44.04
5870	NASDAQ	CASS	Mon, Dec 12, 2022	42.94	44.33	42.31	44.01
5869	NASDAQ	CASS	Fri, Dec 9, 2022	42.58	43.13	42.24	42.66
5868	NASDAQ	CASS	Thu, Dec 8, 2022	42.37	42.83	42.21	42.64
5867	NASDAQ	CASS	Wed, Dec 7, 2022	42.10	42.59	42.02	42.43
5866	NASDAQ	CASS	Tue, Dec 6, 2022	42.70	42.89	41.56	42.14
5865	NASDAQ	CASS	Mon, Dec 5, 2022	43.36	43.36	42.24	42.72
5864	NASDAQ	CASS	Fri, Dec 2, 2022	42.82	43.62	42.63	43.43
5863	NASDAQ	CASS	Thu, Dec 1, 2022	43.77	43.90	43.14	43.56
5862	NASDAQ	CASS	Wed, Nov 30, 2022	42.62	43.76	42.29	43.48
5861	NASDAQ	CASS	Tue, Nov 29, 2022	43.10	43.18	42.05	42.63
5860	NASDAQ	CASS	Mon, Nov 28, 2022	43.14	43.51	42.49	42.92
5859	NASDAQ	CASS	Fri, Nov 25, 2022	43.59	43.59	43.11	43.34
5858	NASDAQ	CASS	Wed, Nov 23, 2022	43.76	44.35	43.10	43.17
5857	NASDAQ	CASS	Tue, Nov 22, 2022	43.30	44.36	43.12	43.94
5856	NASDAQ	CASS	Mon, Nov 21, 2022	43.26	43.80	43.18	43.31
5855	NASDAQ	CASS	Fri, Nov 18, 2022	43.51	43.89	41.91	43.54
5854	NASDAQ	CASS	Thu, Nov 17, 2022	42.92	43.19	42.51	42.99
5853	NASDAQ	CASS	Wed, Nov 16, 2022	43.09	43.32	42.91	43.08
5852	NASDAQ	CASS	Tue, Nov 15, 2022	43.03	43.54	43.03	43.37
5851	NASDAQ	CASS	Mon, Nov 14, 2022	42.10	43.07	41.92	42.83
5850	NASDAQ	CASS	Fri, Nov 11, 2022	43.68	43.85	42.11	42.38
5849	NASDAQ	CASS	Thu, Nov 10, 2022	43.62	44.00	42.82	43.37
5848	NASDAQ	CASS	Wed, Nov 9, 2022	42.27	42.41	42.00	42.30
5847	NASDAQ	CASS	Tue, Nov 8, 2022	42.72	43.04	42.40	42.50
5846	NASDAQ	CASS	Mon, Nov 7, 2022	41.80	42.90	41.60	42.45
5845	NASDAQ	CASS	Fri, Nov 4, 2022	41.00	41.68	40.77	41.50
5844	NASDAQ	CASS	Thu, Nov 3, 2022	41.05	41.59	40.68	40.76
5843	NASDAQ	CASS	Wed, Nov 2, 2022	42.27	43.01	41.49	41.49
5842	NASDAQ	CASS	Tue, Nov 1, 2022	42.97	43.13	42.26	42.46
5841	NASDAQ	CASS	Mon, Oct 31, 2022	42.98	43.25	42.38	42.78
5840	NASDAQ	CASS	Fri, Oct 28, 2022	42.41	43.63	39.36	43.26
5839	NASDAQ	CASS	Thu, Oct 27, 2022	42.01	42.75	40.55	42.11
5838	NASDAQ	CASS	Wed, Oct 26, 2022	41.50	42.16	41.02	41.94
5837	NASDAQ	CASS	Tue, Oct 25, 2022	41.38	42.04	41.12	41.53
5836	NASDAQ	CASS	Mon, Oct 24, 2022	40.80	41.72	40.35	41.38
5835	NASDAQ	CASS	Fri, Oct 21, 2022	39.65	41.27	39.48	40.80
5834	NASDAQ	CASS	Thu, Oct 20, 2022	39.75	40.20	39.49	39.56
5833	NASDAQ	CASS	Wed, Oct 19, 2022	38.84	39.80	38.84	39.69
5832	NASDAQ	CASS	Tue, Oct 18, 2022	39.59	39.59	38.72	39.24
5831	NASDAQ	CASS	Mon, Oct 17, 2022	38.69	39.47	38.69	39.31
5830	NASDAQ	CASS	Fri, Oct 14, 2022	38.77	39.00	38.01	38.53
5829	NASDAQ	CASS	Thu, Oct 13, 2022	35.77	38.50	35.77	38.46
5828	NASDAQ	CASS	Wed, Oct 12, 2022	36.05	36.79	35.82	36.38
5827	NASDAQ	CASS	Tue, Oct 11, 2022	35.79	36.20	35.40	35.95
5826	NASDAQ	CASS	Mon, Oct 10, 2022	35.49	36.75	35.22	35.97
5825	NASDAQ	CASS	Fri, Oct 7, 2022	35.86	35.86	35.15	35.52
5824	NASDAQ	CASS	Thu, Oct 6, 2022	36.06	36.40	35.97	36.07
5823	NASDAQ	CASS	Wed, Oct 5, 2022	36.20	36.47	36.06	36.29
5822	NASDAQ	CASS	Tue, Oct 4, 2022	35.82	36.60	35.82	36.53
5821	NASDAQ	CASS	Mon, Oct 3, 2022	34.98	35.85	34.36	35.47
5820	NASDAQ	CASS	Fri, Sep 30, 2022	35.20	35.59	34.56	34.69
5819	NASDAQ	CASS	Thu, Sep 29, 2022	34.99	35.36	34.61	35.27
5818	NASDAQ	CASS	Wed, Sep 28, 2022	34.57	35.24	34.35	35.04
5817	NASDAQ	CASS	Tue, Sep 27, 2022	34.20	34.65	33.90	34.30
5816	NASDAQ	CASS	Mon, Sep 26, 2022	33.90	34.30	33.52	34.03
5815	NASDAQ	CASS	Fri, Sep 23, 2022	34.37	34.37	33.61	33.91
5814	NASDAQ	CASS	Thu, Sep 22, 2022	35.23	35.23	34.51	34.75
5813	NASDAQ	CASS	Wed, Sep 21, 2022	36.20	36.20	35.24	35.40
5812	NASDAQ	CASS	Tue, Sep 20, 2022	36.02	36.02	35.70	35.90
5811	NASDAQ	CASS	Mon, Sep 19, 2022	35.60	36.22	35.54	36.19
5810	NASDAQ	CASS	Fri, Sep 16, 2022	35.83	35.99	35.05	35.74
5809	NASDAQ	CASS	Thu, Sep 15, 2022	36.16	36.97	35.86	36.01
5808	NASDAQ	CASS	Wed, Sep 14, 2022	35.46	36.14	35.46	36.08
5807	NASDAQ	CASS	Tue, Sep 13, 2022	36.39	36.39	35.37	35.58
5806	NASDAQ	CASS	Mon, Sep 12, 2022	36.72	36.75	36.25	36.59
5805	NASDAQ	CASS	Fri, Sep 9, 2022	36.58	37.00	36.42	36.60
5804	NASDAQ	CASS	Thu, Sep 8, 2022	36.33	36.64	36.02	36.55
5803	NASDAQ	CASS	Wed, Sep 7, 2022	35.93	36.70	35.77	36.62
5802	NASDAQ	CASS	Tue, Sep 6, 2022	36.48	36.99	35.68	35.86
5801	NASDAQ	CASS	Fri, Sep 2, 2022	35.83	36.93	35.56	35.98
5800	NASDAQ	CASS	Thu, Sep 1, 2022	36.30	36.50	35.52	35.76
5799	NASDAQ	CASS	Wed, Aug 31, 2022	36.61	36.82	36.16	36.68
5798	NASDAQ	CASS	Tue, Aug 30, 2022	36.55	37.71	36.29	36.65
5797	NASDAQ	CASS	Mon, Aug 29, 2022	37.11	37.45	36.51	36.61
5796	NASDAQ	CASS	Fri, Aug 26, 2022	38.18	38.29	37.21	37.29
5795	NASDAQ	CASS	Thu, Aug 25, 2022	37.00	38.31	36.91	38.23
5794	NASDAQ	CASS	Wed, Aug 24, 2022	37.72	39.31	36.82	36.91
5793	NASDAQ	CASS	Tue, Aug 23, 2022	37.88	37.99	37.52	37.54
5792	NASDAQ	CASS	Mon, Aug 22, 2022	38.40	38.64	37.69	37.93
5791	NASDAQ	CASS	Fri, Aug 19, 2022	38.82	38.96	38.22	38.59
5790	NASDAQ	CASS	Thu, Aug 18, 2022	38.65	39.33	38.13	38.92
5789	NASDAQ	CASS	Wed, Aug 17, 2022	38.86	39.03	38.22	38.53
5788	NASDAQ	CASS	Tue, Aug 16, 2022	38.33	39.29	38.01	39.26
5787	NASDAQ	CASS	Mon, Aug 15, 2022	37.42	38.44	37.40	38.44
5786	NASDAQ	CASS	Fri, Aug 12, 2022	36.58	37.59	36.38	37.52
5785	NASDAQ	CASS	Thu, Aug 11, 2022	36.21	36.60	36.02	36.47
5784	NASDAQ	CASS	Wed, Aug 10, 2022	36.44	36.52	35.88	35.98
5783	NASDAQ	CASS	Tue, Aug 9, 2022	36.25	36.25	35.78	36.11
5782	NASDAQ	CASS	Mon, Aug 8, 2022	36.40	36.54	35.86	36.09
5781	NASDAQ	CASS	Fri, Aug 5, 2022	36.30	36.90	35.90	36.11
5780	NASDAQ	CASS	Thu, Aug 4, 2022	36.46	36.72	36.35	36.66
5779	NASDAQ	CASS	Wed, Aug 3, 2022	36.22	36.73	35.97	36.45
5778	NASDAQ	CASS	Tue, Aug 2, 2022	36.30	36.30	35.77	36.08
5777	NASDAQ	CASS	Mon, Aug 1, 2022	36.40	36.75	35.86	36.24
5776	NASDAQ	CASS	Fri, Jul 29, 2022	36.18	36.53	35.64	36.46
5775	NASDAQ	CASS	Thu, Jul 28, 2022	36.60	36.81	35.93	36.04
5774	NASDAQ	CASS	Wed, Jul 27, 2022	36.24	36.46	35.94	36.37
5773	NASDAQ	CASS	Tue, Jul 26, 2022	36.11	36.93	36.03	36.15
5772	NASDAQ	CASS	Mon, Jul 25, 2022	35.76	36.64	35.37	36.27
5771	NASDAQ	CASS	Fri, Jul 22, 2022	36.11	36.12	35.37	35.57
5770	NASDAQ	CASS	Thu, Jul 21, 2022	35.54	36.11	35.23	36.11
5769	NASDAQ	CASS	Wed, Jul 20, 2022	35.51	35.95	35.31	35.56
5768	NASDAQ	CASS	Tue, Jul 19, 2022	35.14	36.23	35.14	35.87
5767	NASDAQ	CASS	Mon, Jul 18, 2022	34.94	35.39	34.52	34.81
5766	NASDAQ	CASS	Fri, Jul 15, 2022	33.69	34.64	33.05	34.59
5765	NASDAQ	CASS	Thu, Jul 14, 2022	32.85	33.33	32.61	33.29
5764	NASDAQ	CASS	Wed, Jul 13, 2022	32.86	33.59	32.51	32.90
5763	NASDAQ	CASS	Tue, Jul 12, 2022	33.26	33.35	32.75	32.99
5762	NASDAQ	CASS	Mon, Jul 11, 2022	33.46	33.46	33.04	33.09
5761	NASDAQ	CASS	Fri, Jul 8, 2022	33.77	33.80	33.24	33.65
5760	NASDAQ	CASS	Thu, Jul 7, 2022	34.03	34.04	33.46	33.68
5759	NASDAQ	CASS	Wed, Jul 6, 2022	34.51	34.86	33.63	33.83
5758	NASDAQ	CASS	Tue, Jul 5, 2022	33.85	34.47	33.42	34.38
5757	NASDAQ	CASS	Fri, Jul 1, 2022	33.54	34.50	33.02	34.25
5756	NASDAQ	CASS	Thu, Jun 30, 2022	33.37	34.03	33.15	33.80
5755	NASDAQ	CASS	Wed, Jun 29, 2022	34.38	34.65	33.38	33.55
5754	NASDAQ	CASS	Tue, Jun 28, 2022	34.23	35.12	33.54	34.20
5753	NASDAQ	CASS	Mon, Jun 27, 2022	35.30	35.52	33.74	34.03
5752	NASDAQ	CASS	Fri, Jun 24, 2022	34.04	35.86	34.04	35.38
5751	NASDAQ	CASS	Thu, Jun 23, 2022	33.50	33.93	33.02	33.82
5750	NASDAQ	CASS	Wed, Jun 22, 2022	33.52	33.94	33.31	33.55
5749	NASDAQ	CASS	Tue, Jun 21, 2022	33.40	34.09	33.26	33.72
5748	NASDAQ	CASS	Fri, Jun 17, 2022	33.11	33.50	32.79	32.99
5747	NASDAQ	CASS	Thu, Jun 16, 2022	33.04	33.29	32.44	33.15
5746	NASDAQ	CASS	Wed, Jun 15, 2022	33.23	33.98	32.85	33.26
5745	NASDAQ	CASS	Tue, Jun 14, 2022	32.45	33.22	32.45	32.90
5744	NASDAQ	CASS	Mon, Jun 13, 2022	33.40	33.40	32.37	32.44
5743	NASDAQ	CASS	Fri, Jun 10, 2022	33.95	34.07	33.65	33.67
5742	NASDAQ	CASS	Thu, Jun 9, 2022	34.04	34.29	33.92	34.07
5741	NASDAQ	CASS	Wed, Jun 8, 2022	34.87	34.87	33.94	34.20
5740	NASDAQ	CASS	Tue, Jun 7, 2022	34.94	35.53	34.76	34.91
5739	NASDAQ	CASS	Mon, Jun 6, 2022	34.32	35.08	34.31	34.94
5738	NASDAQ	CASS	Fri, Jun 3, 2022	34.22	34.22	33.55	34.09
5737	NASDAQ	CASS	Thu, Jun 2, 2022	34.11	34.26	33.43	34.12
5736	NASDAQ	CASS	Wed, Jun 1, 2022	34.38	34.95	34.00	34.30
5735	NASDAQ	CASS	Tue, May 31, 2022	34.17	34.46	33.75	34.12
5734	NASDAQ	CASS	Fri, May 27, 2022	34.19	34.33	33.79	34.10
5733	NASDAQ	CASS	Thu, May 26, 2022	34.32	35.56	33.01	33.94
5732	NASDAQ	CASS	Wed, May 25, 2022	32.90	34.39	32.84	34.08
5731	NASDAQ	CASS	Tue, May 24, 2022	32.68	32.97	31.85	32.88
5730	NASDAQ	CASS	Mon, May 23, 2022	32.75	33.03	32.35	32.62
5729	NASDAQ	CASS	Fri, May 20, 2022	33.32	34.40	32.00	32.42
5728	NASDAQ	CASS	Thu, May 19, 2022	33.65	33.87	32.80	32.96
5727	NASDAQ	CASS	Wed, May 18, 2022	34.12	34.13	33.44	33.71
5726	NASDAQ	CASS	Tue, May 17, 2022	34.41	35.42	34.00	34.35
5725	NASDAQ	CASS	Mon, May 16, 2022	34.71	34.93	33.77	33.91
5724	NASDAQ	CASS	Fri, May 13, 2022	34.98	35.27	34.39	34.71
5723	NASDAQ	CASS	Thu, May 12, 2022	35.16	35.52	34.12	34.70
5722	NASDAQ	CASS	Wed, May 11, 2022	35.81	36.54	35.24	35.31
5721	NASDAQ	CASS	Tue, May 10, 2022	35.51	35.88	35.13	35.79
5720	NASDAQ	CASS	Mon, May 9, 2022	35.99	36.15	35.02	35.37
5719	NASDAQ	CASS	Fri, May 6, 2022	36.98	37.11	35.93	36.19
5718	NASDAQ	CASS	Thu, May 5, 2022	37.76	38.05	36.69	36.92
5717	NASDAQ	CASS	Wed, May 4, 2022	37.19	38.35	36.94	38.05
5716	NASDAQ	CASS	Tue, May 3, 2022	37.23	37.57	36.39	37.33
5715	NASDAQ	CASS	Mon, May 2, 2022	38.70	39.16	37.00	37.18
5714	NASDAQ	CASS	Fri, Apr 29, 2022	39.26	39.52	38.20	38.71
5713	NASDAQ	CASS	Thu, Apr 28, 2022	38.98	39.51	38.67	39.19
5712	NASDAQ	CASS	Wed, Apr 27, 2022	38.91	39.48	38.25	38.68
5711	NASDAQ	CASS	Tue, Apr 26, 2022	39.51	39.70	38.60	38.79
5710	NASDAQ	CASS	Mon, Apr 25, 2022	40.23	40.25	39.50	39.69
5709	NASDAQ	CASS	Fri, Apr 22, 2022	41.00	41.00	40.28	40.51
5708	NASDAQ	CASS	Thu, Apr 21, 2022	41.62	42.18	41.00	41.16
5707	NASDAQ	CASS	Wed, Apr 20, 2022	40.98	42.20	40.98	41.40
5706	NASDAQ	CASS	Tue, Apr 19, 2022	40.09	40.89	40.00	40.67
5705	NASDAQ	CASS	Mon, Apr 18, 2022	40.04	40.49	39.72	40.22
5704	NASDAQ	CASS	Thu, Apr 14, 2022	39.29	40.25	39.29	39.95
5703	NASDAQ	CASS	Wed, Apr 13, 2022	38.26	39.15	38.23	38.98
5702	NASDAQ	CASS	Tue, Apr 12, 2022	38.13	38.72	38.00	38.17
5701	NASDAQ	CASS	Mon, Apr 11, 2022	37.93	38.24	37.84	38.04
5700	NASDAQ	CASS	Fri, Apr 8, 2022	38.29	38.55	37.84	37.93
5699	NASDAQ	CASS	Thu, Apr 7, 2022	38.67	38.67	37.90	38.11
5698	NASDAQ	CASS	Wed, Apr 6, 2022	38.80	39.09	38.45	38.72
5697	NASDAQ	CASS	Tue, Apr 5, 2022	39.19	39.35	38.80	38.83
5696	NASDAQ	CASS	Mon, Apr 4, 2022	38.86	39.23	37.81	38.99
5695	NASDAQ	CASS	Fri, Apr 1, 2022	37.15	38.42	37.12	38.33
5694	NASDAQ	CASS	Thu, Mar 31, 2022	36.87	37.49	36.79	36.91
5693	NASDAQ	CASS	Wed, Mar 30, 2022	37.64	38.03	36.78	36.88
5692	NASDAQ	CASS	Tue, Mar 29, 2022	37.27	37.89	37.27	37.82
5691	NASDAQ	CASS	Mon, Mar 28, 2022	37.85	37.85	36.86	37.13
5690	NASDAQ	CASS	Fri, Mar 25, 2022	37.27	37.86	37.12	37.53
5689	NASDAQ	CASS	Thu, Mar 24, 2022	36.33	37.13	36.02	37.07
5688	NASDAQ	CASS	Wed, Mar 23, 2022	37.24	37.24	35.96	36.11
5687	NASDAQ	CASS	Tue, Mar 22, 2022	38.08	38.49	37.32	37.36
5686	NASDAQ	CASS	Mon, Mar 21, 2022	38.25	38.69	37.67	37.95
5685	NASDAQ	CASS	Fri, Mar 18, 2022	38.92	39.20	38.01	38.15
5684	NASDAQ	CASS	Thu, Mar 17, 2022	39.19	39.36	38.48	39.09
5683	NASDAQ	CASS	Wed, Mar 16, 2022	39.00	39.56	38.67	39.27
5682	NASDAQ	CASS	Tue, Mar 15, 2022	39.00	39.53	38.50	38.70
5681	NASDAQ	CASS	Mon, Mar 14, 2022	39.11	39.63	38.40	39.05
5680	NASDAQ	CASS	Fri, Mar 11, 2022	39.94	40.10	39.12	39.24
5679	NASDAQ	CASS	Thu, Mar 10, 2022	40.21	40.93	39.55	39.70
5678	NASDAQ	CASS	Wed, Mar 9, 2022	40.87	41.00	40.41	40.57
5677	NASDAQ	CASS	Tue, Mar 8, 2022	40.22	40.82	39.97	40.44
5676	NASDAQ	CASS	Mon, Mar 7, 2022	39.69	40.27	39.45	40.00
5675	NASDAQ	CASS	Fri, Mar 4, 2022	39.38	39.66	38.75	39.56
5674	NASDAQ	CASS	Thu, Mar 3, 2022	39.98	39.98	39.43	39.66
5673	NASDAQ	CASS	Wed, Mar 2, 2022	39.08	40.39	38.86	40.03
5672	NASDAQ	CASS	Tue, Mar 1, 2022	39.87	39.87	38.24	38.86
5671	NASDAQ	CASS	Mon, Feb 28, 2022	40.56	40.68	39.39	39.58
5670	NASDAQ	CASS	Fri, Feb 25, 2022	40.35	41.24	40.06	40.88
5669	NASDAQ	CASS	Thu, Feb 24, 2022	40.37	40.85	39.22	40.33
5668	NASDAQ	CASS	Wed, Feb 23, 2022	41.35	41.35	40.66	40.91
5667	NASDAQ	CASS	Tue, Feb 22, 2022	42.18	42.18	40.75	41.09
5666	NASDAQ	CASS	Fri, Feb 18, 2022	41.86	42.21	41.56	41.77
5665	NASDAQ	CASS	Thu, Feb 17, 2022	42.20	42.35	41.82	41.89
5664	NASDAQ	CASS	Wed, Feb 16, 2022	42.13	42.48	41.90	42.47
5663	NASDAQ	CASS	Tue, Feb 15, 2022	42.22	42.46	41.90	42.22
5662	NASDAQ	CASS	Mon, Feb 14, 2022	41.22	41.56	41.00	41.49
5661	NASDAQ	CASS	Fri, Feb 11, 2022	41.05	41.72	40.60	41.14
5660	NASDAQ	CASS	Thu, Feb 10, 2022	41.74	41.74	40.73	40.90
5659	NASDAQ	CASS	Wed, Feb 9, 2022	42.62	42.71	41.78	41.84
5658	NASDAQ	CASS	Tue, Feb 8, 2022	42.18	42.69	41.95	42.55
5657	NASDAQ	CASS	Mon, Feb 7, 2022	42.02	42.20	41.69	42.10
5656	NASDAQ	CASS	Fri, Feb 4, 2022	41.93	42.49	41.18	41.98
5655	NASDAQ	CASS	Thu, Feb 3, 2022	41.45	42.23	41.40	41.86
5654	NASDAQ	CASS	Wed, Feb 2, 2022	41.25	41.77	40.90	41.45
5653	NASDAQ	CASS	Tue, Feb 1, 2022	40.85	41.38	40.40	41.25
5652	NASDAQ	CASS	Mon, Jan 31, 2022	39.93	40.79	39.58	40.68
5651	NASDAQ	CASS	Fri, Jan 28, 2022	39.73	40.28	39.37	40.15
5650	NASDAQ	CASS	Thu, Jan 27, 2022	39.13	39.71	38.92	39.58
5649	NASDAQ	CASS	Wed, Jan 26, 2022	39.41	39.52	38.10	38.74
5648	NASDAQ	CASS	Tue, Jan 25, 2022	39.87	39.99	38.95	39.08
5647	NASDAQ	CASS	Mon, Jan 24, 2022	38.67	39.64	38.67	39.52
5646	NASDAQ	CASS	Fri, Jan 21, 2022	38.46	39.27	38.46	38.77
5645	NASDAQ	CASS	Thu, Jan 20, 2022	38.78	39.41	38.46	38.73
5644	NASDAQ	CASS	Wed, Jan 19, 2022	39.48	39.48	38.84	38.84
5643	NASDAQ	CASS	Tue, Jan 18, 2022	39.79	39.79	39.08	39.39
5642	NASDAQ	CASS	Fri, Jan 14, 2022	39.82	40.61	39.60	39.81
5641	NASDAQ	CASS	Thu, Jan 13, 2022	39.79	40.59	39.79	40.16
5640	NASDAQ	CASS	Wed, Jan 12, 2022	40.80	40.80	39.71	39.88
5639	NASDAQ	CASS	Tue, Jan 11, 2022	40.72	40.72	39.97	40.35
5638	NASDAQ	CASS	Mon, Jan 10, 2022	40.73	41.61	40.02	40.71
5637	NASDAQ	CASS	Fri, Jan 7, 2022	41.00	41.34	40.35	40.77
5636	NASDAQ	CASS	Thu, Jan 6, 2022	41.08	41.56	40.95	41.10
5635	NASDAQ	CASS	Wed, Jan 5, 2022	41.26	42.11	40.52	41.01
5634	NASDAQ	CASS	Tue, Jan 4, 2022	40.05	40.68	39.85	40.53
5633	NASDAQ	CASS	Mon, Jan 3, 2022	39.56	40.09	39.23	39.95
5632	NASDAQ	CASS	Fri, Dec 31, 2021	39.75	39.96	39.32	39.32
5631	NASDAQ	CASS	Thu, Dec 30, 2021	40.25	40.34	39.85	39.91
5630	NASDAQ	CASS	Wed, Dec 29, 2021	39.84	40.17	39.61	39.99
5629	NASDAQ	CASS	Tue, Dec 28, 2021	40.28	40.28	39.74	39.86
5628	NASDAQ	CASS	Mon, Dec 27, 2021	40.44	40.44	39.71	40.01
5627	NASDAQ	CASS	Thu, Dec 23, 2021	40.57	41.47	39.92	40.25
5626	NASDAQ	CASS	Wed, Dec 22, 2021	40.43	40.84	40.06	40.32
5625	NASDAQ	CASS	Tue, Dec 21, 2021	40.07	40.42	39.82	40.39
5624	NASDAQ	CASS	Mon, Dec 20, 2021	40.33	41.72	39.14	39.61
5623	NASDAQ	CASS	Fri, Dec 17, 2021	41.42	41.59	40.53	40.77
5622	NASDAQ	CASS	Thu, Dec 16, 2021	41.62	42.18	40.97	41.50
5621	NASDAQ	CASS	Wed, Dec 15, 2021	40.90	41.70	40.52	41.29
5620	NASDAQ	CASS	Tue, Dec 14, 2021	41.08	41.65	40.46	40.71
5619	NASDAQ	CASS	Mon, Dec 13, 2021	41.89	42.25	41.17	41.18
5618	NASDAQ	CASS	Fri, Dec 10, 2021	42.25	42.25	41.38	42.09
5617	NASDAQ	CASS	Thu, Dec 9, 2021	42.16	42.50	41.26	42.20
5616	NASDAQ	CASS	Wed, Dec 8, 2021	42.19	42.69	41.77	42.51
5615	NASDAQ	CASS	Tue, Dec 7, 2021	42.78	42.89	42.09	42.17
5614	NASDAQ	CASS	Mon, Dec 6, 2021	41.87	42.57	41.27	42.50
5613	NASDAQ	CASS	Fri, Dec 3, 2021	41.64	41.81	41.15	41.47
5612	NASDAQ	CASS	Thu, Dec 2, 2021	40.84	41.83	40.43	41.63
5611	NASDAQ	CASS	Wed, Dec 1, 2021	41.02	41.88	40.50	40.88
5610	NASDAQ	CASS	Tue, Nov 30, 2021	41.45	41.45	40.15	40.16
5609	NASDAQ	CASS	Mon, Nov 29, 2021	43.22	43.32	40.88	41.28
5608	NASDAQ	CASS	Fri, Nov 26, 2021	43.77	43.80	42.19	42.69
5607	NASDAQ	CASS	Wed, Nov 24, 2021	44.80	45.38	44.61	44.61
5606	NASDAQ	CASS	Tue, Nov 23, 2021	45.24	45.44	45.00	45.20
5605	NASDAQ	CASS	Mon, Nov 22, 2021	45.16	45.89	43.81	45.10
5604	NASDAQ	CASS	Fri, Nov 19, 2021	44.82	45.42	44.82	45.02
5603	NASDAQ	CASS	Thu, Nov 18, 2021	45.21	45.50	44.79	45.10
5602	NASDAQ	CASS	Wed, Nov 17, 2021	45.17	45.39	44.83	45.20
5601	NASDAQ	CASS	Tue, Nov 16, 2021	44.77	45.32	44.77	45.16
5600	NASDAQ	CASS	Mon, Nov 15, 2021	45.12	45.13	44.32	45.10
5599	NASDAQ	CASS	Fri, Nov 12, 2021	45.34	45.96	44.92	45.09
5598	NASDAQ	CASS	Thu, Nov 11, 2021	45.88	45.88	45.46	45.55
5597	NASDAQ	CASS	Wed, Nov 10, 2021	45.14	45.69	44.86	45.67
5596	NASDAQ	CASS	Tue, Nov 9, 2021	45.33	45.68	44.88	45.01
5595	NASDAQ	CASS	Mon, Nov 8, 2021	45.66	46.26	45.26	45.72
5594	NASDAQ	CASS	Fri, Nov 5, 2021	44.80	46.04	44.44	45.90
5593	NASDAQ	CASS	Thu, Nov 4, 2021	44.75	44.93	43.63	44.67
5592	NASDAQ	CASS	Wed, Nov 3, 2021	43.00	44.90	43.00	44.53
5591	NASDAQ	CASS	Tue, Nov 2, 2021	42.31	42.87	42.25	42.79
5590	NASDAQ	CASS	Mon, Nov 1, 2021	40.97	42.64	40.97	42.54
5589	NASDAQ	CASS	Fri, Oct 29, 2021	41.60	41.77	40.74	40.99
5588	NASDAQ	CASS	Thu, Oct 28, 2021	41.60	41.93	41.12	41.75
5587	NASDAQ	CASS	Wed, Oct 27, 2021	42.04	42.24	41.14	41.26
5586	NASDAQ	CASS	Tue, Oct 26, 2021	41.74	42.56	41.74	42.10
5585	NASDAQ	CASS	Mon, Oct 25, 2021	42.11	42.27	41.80	42.08
5584	NASDAQ	CASS	Fri, Oct 22, 2021	41.69	42.35	41.32	42.19
5583	NASDAQ	CASS	Thu, Oct 21, 2021	42.04	42.45	41.71	42.20
5582	NASDAQ	CASS	Wed, Oct 20, 2021	41.74	42.20	41.36	42.04
5581	NASDAQ	CASS	Tue, Oct 19, 2021	41.94	42.17	41.41	41.58
5580	NASDAQ	CASS	Mon, Oct 18, 2021	41.79	42.25	41.47	41.85
5579	NASDAQ	CASS	Fri, Oct 15, 2021	42.62	42.85	41.92	42.13
5578	NASDAQ	CASS	Thu, Oct 14, 2021	42.10	42.79	41.88	42.18
5577	NASDAQ	CASS	Wed, Oct 13, 2021	41.40	41.88	41.18	41.88
5576	NASDAQ	CASS	Tue, Oct 12, 2021	41.50	41.89	41.26	41.40
5575	NASDAQ	CASS	Mon, Oct 11, 2021	42.37	42.55	41.82	41.95
5574	NASDAQ	CASS	Fri, Oct 8, 2021	42.19	42.92	42.19	42.31
5573	NASDAQ	CASS	Thu, Oct 7, 2021	42.15	42.52	41.65	42.36
5572	NASDAQ	CASS	Wed, Oct 6, 2021	41.60	42.06	41.51	41.77
5571	NASDAQ	CASS	Tue, Oct 5, 2021	41.66	42.10	41.27	41.70
5570	NASDAQ	CASS	Mon, Oct 4, 2021	42.58	42.58	41.50	41.72
5569	NASDAQ	CASS	Fri, Oct 1, 2021	42.18	43.00	41.88	42.75
5568	NASDAQ	CASS	Thu, Sep 30, 2021	42.57	42.58	41.79	41.85
5567	NASDAQ	CASS	Wed, Sep 29, 2021	42.00	42.93	41.89	42.33
5566	NASDAQ	CASS	Tue, Sep 28, 2021	42.89	42.89	41.70	41.99
5565	NASDAQ	CASS	Mon, Sep 27, 2021	42.98	43.21	42.72	42.74
5564	NASDAQ	CASS	Fri, Sep 24, 2021	42.55	43.02	42.26	42.80
5563	NASDAQ	CASS	Thu, Sep 23, 2021	41.80	43.00	41.80	42.70
5562	NASDAQ	CASS	Wed, Sep 22, 2021	42.13	42.49	41.73	42.21
5561	NASDAQ	CASS	Tue, Sep 21, 2021	41.31	42.05	41.31	41.95
5560	NASDAQ	CASS	Mon, Sep 20, 2021	42.21	42.21	40.84	41.67
5559	NASDAQ	CASS	Fri, Sep 17, 2021	41.37	43.00	40.76	42.95
5558	NASDAQ	CASS	Thu, Sep 16, 2021	43.13	43.13	41.83	41.83
5557	NASDAQ	CASS	Wed, Sep 15, 2021	42.56	43.22	42.38	42.96
5556	NASDAQ	CASS	Tue, Sep 14, 2021	43.29	43.29	42.30	42.42
5555	NASDAQ	CASS	Mon, Sep 13, 2021	43.14	43.25	42.62	43.11
5554	NASDAQ	CASS	Fri, Sep 10, 2021	43.02	43.11	42.33	42.94
5553	NASDAQ	CASS	Thu, Sep 9, 2021	43.06	43.29	42.72	42.73
5552	NASDAQ	CASS	Wed, Sep 8, 2021	43.71	43.71	42.81	42.95
5551	NASDAQ	CASS	Tue, Sep 7, 2021	44.47	44.51	43.67	43.81
5550	NASDAQ	CASS	Fri, Sep 3, 2021	44.76	44.86	44.40	44.52
5549	NASDAQ	CASS	Thu, Sep 2, 2021	44.77	44.77	44.30	44.68
5548	NASDAQ	CASS	Wed, Sep 1, 2021	44.90	45.36	44.67	44.80
5547	NASDAQ	CASS	Tue, Aug 31, 2021	44.79	45.35	44.63	45.08
5546	NASDAQ	CASS	Mon, Aug 30, 2021	45.17	45.21	44.74	44.93
5545	NASDAQ	CASS	Fri, Aug 27, 2021	44.57	45.16	43.84	44.98
5544	NASDAQ	CASS	Thu, Aug 26, 2021	44.39	44.62	44.10	44.14
5543	NASDAQ	CASS	Wed, Aug 25, 2021	44.34	44.72	44.25	44.37
5542	NASDAQ	CASS	Tue, Aug 24, 2021	44.43	45.20	44.01	44.58
5541	NASDAQ	CASS	Mon, Aug 23, 2021	44.29	45.01	43.95	44.76
5540	NASDAQ	CASS	Fri, Aug 20, 2021	43.55	44.91	43.55	44.46
5539	NASDAQ	CASS	Thu, Aug 19, 2021	43.25	43.94	43.25	43.71
5538	NASDAQ	CASS	Wed, Aug 18, 2021	44.09	44.56	43.61	43.61
5537	NASDAQ	CASS	Tue, Aug 17, 2021	44.42	44.57	43.75	44.16
5536	NASDAQ	CASS	Mon, Aug 16, 2021	44.11	44.81	43.61	44.65
5535	NASDAQ	CASS	Fri, Aug 13, 2021	44.54	44.86	44.10	44.25
5534	NASDAQ	CASS	Thu, Aug 12, 2021	43.32	45.23	43.00	44.36
5533	NASDAQ	CASS	Wed, Aug 11, 2021	42.65	43.28	41.93	43.18
5532	NASDAQ	CASS	Tue, Aug 10, 2021	43.05	43.49	41.57	42.65
5531	NASDAQ	CASS	Mon, Aug 9, 2021	43.27	43.46	43.02	43.15
5530	NASDAQ	CASS	Fri, Aug 6, 2021	42.86	43.56	42.75	43.44
5529	NASDAQ	CASS	Thu, Aug 5, 2021	41.93	42.64	41.84	42.49
5528	NASDAQ	CASS	Wed, Aug 4, 2021	41.74	42.32	41.25	41.90
5527	NASDAQ	CASS	Tue, Aug 3, 2021	41.63	42.13	41.01	41.96
5526	NASDAQ	CASS	Mon, Aug 2, 2021	44.02	44.40	41.15	41.50
5525	NASDAQ	CASS	Fri, Jul 30, 2021	42.53	44.10	42.48	44.09
5524	NASDAQ	CASS	Thu, Jul 29, 2021	42.44	43.08	42.44	42.59
5523	NASDAQ	CASS	Wed, Jul 28, 2021	41.55	42.25	41.01	42.14
5522	NASDAQ	CASS	Tue, Jul 27, 2021	41.37	42.14	41.02	41.34
5521	NASDAQ	CASS	Mon, Jul 26, 2021	40.80	41.76	40.80	41.48
5520	NASDAQ	CASS	Fri, Jul 23, 2021	40.50	41.33	39.96	40.66
5519	NASDAQ	CASS	Thu, Jul 22, 2021	40.86	41.14	40.10	40.35
5518	NASDAQ	CASS	Wed, Jul 21, 2021	40.86	42.27	40.65	40.84
5517	NASDAQ	CASS	Tue, Jul 20, 2021	40.42	42.03	40.42	40.81
5516	NASDAQ	CASS	Mon, Jul 19, 2021	40.32	40.82	40.06	40.34
5515	NASDAQ	CASS	Fri, Jul 16, 2021	40.72	41.00	40.20	40.92
5514	NASDAQ	CASS	Thu, Jul 15, 2021	40.28	40.85	40.28	40.37
5513	NASDAQ	CASS	Wed, Jul 14, 2021	40.65	40.79	40.13	40.22
5512	NASDAQ	CASS	Tue, Jul 13, 2021	40.85	41.00	40.43	40.56
5511	NASDAQ	CASS	Mon, Jul 12, 2021	41.29	41.68	40.90	41.00
5510	NASDAQ	CASS	Fri, Jul 9, 2021	40.73	41.67	40.63	41.53
5509	NASDAQ	CASS	Thu, Jul 8, 2021	39.87	40.52	39.63	40.34
5508	NASDAQ	CASS	Wed, Jul 7, 2021	40.34	40.75	40.03	40.23
5507	NASDAQ	CASS	Tue, Jul 6, 2021	41.05	41.05	39.54	40.29
5506	NASDAQ	CASS	Fri, Jul 2, 2021	41.10	41.52	40.85	41.00
5505	NASDAQ	CASS	Thu, Jul 1, 2021	41.02	41.41	40.57	41.40
5504	NASDAQ	CASS	Wed, Jun 30, 2021	40.70	40.92	40.51	40.75
5503	NASDAQ	CASS	Tue, Jun 29, 2021	40.50	41.08	40.22	40.86
5502	NASDAQ	CASS	Mon, Jun 28, 2021	40.65	41.05	39.88	40.32
5501	NASDAQ	CASS	Fri, Jun 25, 2021	40.93	41.15	40.18	40.60
5500	NASDAQ	CASS	Thu, Jun 24, 2021	40.69	41.06	40.26	41.04
5499	NASDAQ	CASS	Wed, Jun 23, 2021	41.28	41.28	40.27	40.68
5498	NASDAQ	CASS	Tue, Jun 22, 2021	41.73	42.86	40.62	41.11
5497	NASDAQ	CASS	Mon, Jun 21, 2021	42.02	42.98	41.51	41.89
5496	NASDAQ	CASS	Fri, Jun 18, 2021	43.85	44.23	41.54	41.93
5495	NASDAQ	CASS	Thu, Jun 17, 2021	45.80	48.21	44.13	44.34
5494	NASDAQ	CASS	Wed, Jun 16, 2021	45.66	46.06	45.25	45.78
5493	NASDAQ	CASS	Tue, Jun 15, 2021	46.10	46.93	45.75	45.96
5492	NASDAQ	CASS	Mon, Jun 14, 2021	46.06	46.39	45.10	45.89
5491	NASDAQ	CASS	Fri, Jun 11, 2021	46.07	46.22	45.15	46.06
5490	NASDAQ	CASS	Thu, Jun 10, 2021	46.04	46.12	45.66	45.78
5489	NASDAQ	CASS	Wed, Jun 9, 2021	46.28	46.28	45.56	45.81
5488	NASDAQ	CASS	Tue, Jun 8, 2021	46.41	46.51	45.93	46.18
5487	NASDAQ	CASS	Mon, Jun 7, 2021	45.85	46.52	45.75	46.11
5486	NASDAQ	CASS	Fri, Jun 4, 2021	45.50	46.08	45.50	45.79
5485	NASDAQ	CASS	Thu, Jun 3, 2021	45.39	45.67	45.02	45.50
5484	NASDAQ	CASS	Wed, Jun 2, 2021	46.25	46.66	45.28	45.76
5483	NASDAQ	CASS	Tue, Jun 1, 2021	45.78	46.66	45.30	45.98
5482	NASDAQ	CASS	Fri, May 28, 2021	43.67	46.68	43.67	45.63
5481	NASDAQ	CASS	Thu, May 27, 2021	45.83	46.52	45.50	46.29
5480	NASDAQ	CASS	Wed, May 26, 2021	44.89	45.67	44.50	45.37
5479	NASDAQ	CASS	Tue, May 25, 2021	44.58	45.29	44.41	44.46
5478	NASDAQ	CASS	Mon, May 24, 2021	43.81	44.90	43.54	44.46
5477	NASDAQ	CASS	Fri, May 21, 2021	44.46	44.46	43.49	43.99
5476	NASDAQ	CASS	Thu, May 20, 2021	44.05	44.47	43.77	44.00
5475	NASDAQ	CASS	Wed, May 19, 2021	43.98	44.44	43.28	44.17
5474	NASDAQ	CASS	Tue, May 18, 2021	44.92	45.08	44.31	44.31
5473	NASDAQ	CASS	Mon, May 17, 2021	45.66	46.53	44.66	44.82
5472	NASDAQ	CASS	Fri, May 14, 2021	45.98	46.17	45.00	45.74
5471	NASDAQ	CASS	Thu, May 13, 2021	45.15	45.97	44.98	45.49
5470	NASDAQ	CASS	Wed, May 12, 2021	45.40	45.79	44.95	44.96
5469	NASDAQ	CASS	Tue, May 11, 2021	44.88	46.12	44.53	45.41
5468	NASDAQ	CASS	Mon, May 10, 2021	46.15	47.03	45.47	45.48
5467	NASDAQ	CASS	Fri, May 7, 2021	45.97	46.55	45.77	46.29
5466	NASDAQ	CASS	Thu, May 6, 2021	46.02	46.29	45.23	46.08
5465	NASDAQ	CASS	Wed, May 5, 2021	46.35	46.38	45.85	46.20
5464	NASDAQ	CASS	Tue, May 4, 2021	45.92	46.51	45.21	46.30
5463	NASDAQ	CASS	Mon, May 3, 2021	45.82	46.99	45.82	45.89
5462	NASDAQ	CASS	Fri, Apr 30, 2021	46.01	46.17	45.66	45.89
5461	NASDAQ	CASS	Thu, Apr 29, 2021	46.58	46.79	45.89	46.36
5460	NASDAQ	CASS	Wed, Apr 28, 2021	46.27	46.46	46.10	46.28
5459	NASDAQ	CASS	Tue, Apr 27, 2021	46.44	46.44	45.86	46.26
5458	NASDAQ	CASS	Mon, Apr 26, 2021	46.89	47.12	45.96	46.17
5457	NASDAQ	CASS	Fri, Apr 23, 2021	45.91	46.66	45.56	46.50
5456	NASDAQ	CASS	Thu, Apr 22, 2021	46.78	46.78	44.84	45.28
5455	NASDAQ	CASS	Wed, Apr 21, 2021	44.91	45.93	44.91	45.64
5454	NASDAQ	CASS	Tue, Apr 20, 2021	46.04	46.20	44.80	45.06
5453	NASDAQ	CASS	Mon, Apr 19, 2021	46.31	46.31	45.14	46.08
5452	NASDAQ	CASS	Fri, Apr 16, 2021	46.56	46.56	45.43	46.35
5451	NASDAQ	CASS	Thu, Apr 15, 2021	46.19	47.22	45.43	46.23
5450	NASDAQ	CASS	Wed, Apr 14, 2021	45.60	46.50	45.60	45.82
5449	NASDAQ	CASS	Tue, Apr 13, 2021	45.56	46.65	45.09	45.78
5448	NASDAQ	CASS	Mon, Apr 12, 2021	45.99	45.99	45.05	45.67
5447	NASDAQ	CASS	Fri, Apr 9, 2021	45.35	46.39	45.00	45.64
5446	NASDAQ	CASS	Thu, Apr 8, 2021	46.00	46.31	45.31	45.89
5445	NASDAQ	CASS	Wed, Apr 7, 2021	46.11	46.90	45.68	46.07
5444	NASDAQ	CASS	Tue, Apr 6, 2021	46.60	47.07	46.18	46.32
5443	NASDAQ	CASS	Mon, Apr 5, 2021	46.63	47.11	46.00	46.78
5442	NASDAQ	CASS	Thu, Apr 1, 2021	46.32	46.67	45.72	46.32
5441	NASDAQ	CASS	Wed, Mar 31, 2021	46.87	47.24	46.05	46.27
5440	NASDAQ	CASS	Tue, Mar 30, 2021	46.48	47.29	45.59	46.91
5439	NASDAQ	CASS	Mon, Mar 29, 2021	46.75	47.48	46.20	46.33
5438	NASDAQ	CASS	Fri, Mar 26, 2021	46.33	47.96	45.52	46.95
5437	NASDAQ	CASS	Thu, Mar 25, 2021	45.25	46.29	45.25	45.95
5436	NASDAQ	CASS	Wed, Mar 24, 2021	47.44	47.96	45.14	45.35
5435	NASDAQ	CASS	Tue, Mar 23, 2021	46.51	47.22	45.25	46.17
5434	NASDAQ	CASS	Mon, Mar 22, 2021	47.46	47.46	46.01	46.72
5433	NASDAQ	CASS	Fri, Mar 19, 2021	47.93	48.08	46.57	47.50
5432	NASDAQ	CASS	Thu, Mar 18, 2021	47.92	48.22	47.47	47.50
5431	NASDAQ	CASS	Wed, Mar 17, 2021	47.95	48.23	47.42	47.82
5430	NASDAQ	CASS	Tue, Mar 16, 2021	48.26	48.26	47.27	47.71
5429	NASDAQ	CASS	Mon, Mar 15, 2021	48.08	48.35	47.25	47.99
5428	NASDAQ	CASS	Fri, Mar 12, 2021	48.00	48.55	47.28	47.95
5427	NASDAQ	CASS	Thu, Mar 11, 2021	48.29	48.29	47.74	48.00
5426	NASDAQ	CASS	Wed, Mar 10, 2021	47.05	48.07	46.66	47.99
5425	NASDAQ	CASS	Tue, Mar 9, 2021	46.71	48.26	46.61	46.75
5424	NASDAQ	CASS	Mon, Mar 8, 2021	45.02	48.17	44.22	47.05
5423	NASDAQ	CASS	Fri, Mar 5, 2021	44.72	45.19	44.12	45.10
5422	NASDAQ	CASS	Thu, Mar 4, 2021	44.43	45.45	43.75	44.37
5421	NASDAQ	CASS	Wed, Mar 3, 2021	44.45	45.18	43.90	44.79
5420	NASDAQ	CASS	Tue, Mar 2, 2021	44.24	44.98	43.63	43.84
5419	NASDAQ	CASS	Mon, Mar 1, 2021	44.00	44.65	43.95	44.31
5418	NASDAQ	CASS	Fri, Feb 26, 2021	43.53	44.13	42.74	43.08
5417	NASDAQ	CASS	Thu, Feb 25, 2021	43.49	43.86	43.03	43.34
5416	NASDAQ	CASS	Wed, Feb 24, 2021	42.93	43.75	42.51	43.44
5415	NASDAQ	CASS	Tue, Feb 23, 2021	42.77	43.15	42.38	42.69
5414	NASDAQ	CASS	Mon, Feb 22, 2021	42.65	43.12	42.57	42.99
5413	NASDAQ	CASS	Fri, Feb 19, 2021	42.77	43.28	42.56	42.85
5412	NASDAQ	CASS	Thu, Feb 18, 2021	42.37	42.81	42.23	42.59
5411	NASDAQ	CASS	Wed, Feb 17, 2021	41.27	42.70	40.86	42.56
5410	NASDAQ	CASS	Tue, Feb 16, 2021	41.80	42.37	41.19	41.50
5409	NASDAQ	CASS	Fri, Feb 12, 2021	41.82	42.99	41.01	41.34
5408	NASDAQ	CASS	Thu, Feb 11, 2021	41.99	42.75	41.73	41.91
5407	NASDAQ	CASS	Wed, Feb 10, 2021	42.28	42.43	41.75	41.99
5406	NASDAQ	CASS	Tue, Feb 9, 2021	42.59	42.60	41.88	42.03
5405	NASDAQ	CASS	Mon, Feb 8, 2021	42.21	42.89	41.93	42.58
5404	NASDAQ	CASS	Fri, Feb 5, 2021	43.29	43.29	41.81	42.40
5403	NASDAQ	CASS	Thu, Feb 4, 2021	41.56	42.77	41.30	42.68
5402	NASDAQ	CASS	Wed, Feb 3, 2021	41.78	41.78	40.56	41.21
5401	NASDAQ	CASS	Tue, Feb 2, 2021	41.52	42.65	40.89	41.98
5400	NASDAQ	CASS	Mon, Feb 1, 2021	40.33	41.39	40.33	41.11
5399	NASDAQ	CASS	Fri, Jan 29, 2021	40.72	41.06	40.27	40.60
5398	NASDAQ	CASS	Thu, Jan 28, 2021	40.84	41.71	39.92	40.74
5397	NASDAQ	CASS	Wed, Jan 27, 2021	39.68	40.60	39.51	40.32
5396	NASDAQ	CASS	Tue, Jan 26, 2021	41.23	41.48	40.42	40.58
5395	NASDAQ	CASS	Mon, Jan 25, 2021	40.08	40.86	39.52	40.78
5394	NASDAQ	CASS	Fri, Jan 22, 2021	39.63	41.07	39.63	40.18
5393	NASDAQ	CASS	Thu, Jan 21, 2021	39.79	40.76	39.72	40.12
5392	NASDAQ	CASS	Wed, Jan 20, 2021	41.71	41.71	39.74	39.96
5391	NASDAQ	CASS	Tue, Jan 19, 2021	42.20	42.82	40.32	40.71
5390	NASDAQ	CASS	Fri, Jan 15, 2021	42.46	43.71	41.16	41.59
5389	NASDAQ	CASS	Thu, Jan 14, 2021	42.55	43.86	42.55	42.91
5388	NASDAQ	CASS	Wed, Jan 13, 2021	41.99	42.80	41.33	42.37
5387	NASDAQ	CASS	Tue, Jan 12, 2021	40.77	42.37	40.40	42.26
5386	NASDAQ	CASS	Mon, Jan 11, 2021	39.58	40.50	39.37	40.30
5385	NASDAQ	CASS	Fri, Jan 8, 2021	39.89	40.05	38.69	39.90
5384	NASDAQ	CASS	Thu, Jan 7, 2021	40.60	41.24	39.30	39.89
5383	NASDAQ	CASS	Wed, Jan 6, 2021	39.87	41.56	39.87	40.40
5382	NASDAQ	CASS	Tue, Jan 5, 2021	38.72	39.72	37.95	39.24
5381	NASDAQ	CASS	Mon, Jan 4, 2021	39.33	39.65	38.13	38.32
5380	NASDAQ	CASS	Thu, Dec 31, 2020	38.64	39.13	38.53	38.91
5379	NASDAQ	CASS	Wed, Dec 30, 2020	38.55	38.98	38.48	38.81
5378	NASDAQ	CASS	Tue, Dec 29, 2020	39.54	39.54	37.91	38.44
5377	NASDAQ	CASS	Mon, Dec 28, 2020	38.27	39.93	38.27	39.63
5376	NASDAQ	CASS	Thu, Dec 24, 2020	38.22	38.28	37.66	38.08
5375	NASDAQ	CASS	Wed, Dec 23, 2020	38.01	38.95	37.78	37.88
5374	NASDAQ	CASS	Tue, Dec 22, 2020	40.09	40.31	37.76	37.96
5373	NASDAQ	CASS	Mon, Dec 21, 2020	40.98	41.24	39.48	39.95
5372	NASDAQ	CASS	Fri, Dec 18, 2020	42.64	42.69	40.66	41.47
5371	NASDAQ	CASS	Thu, Dec 17, 2020	42.87	43.22	42.09	42.12
5370	NASDAQ	CASS	Wed, Dec 16, 2020	43.26	43.26	42.72	42.90
5369	NASDAQ	CASS	Tue, Dec 15, 2020	43.46	43.46	42.74	42.99
5368	NASDAQ	CASS	Mon, Dec 14, 2020	43.49	43.76	42.63	43.03
5367	NASDAQ	CASS	Fri, Dec 11, 2020	42.79	43.20	42.47	42.93
5366	NASDAQ	CASS	Thu, Dec 10, 2020	43.66	44.56	42.67	42.99
5365	NASDAQ	CASS	Wed, Dec 9, 2020	43.74	43.83	42.81	42.93
5364	NASDAQ	CASS	Tue, Dec 8, 2020	42.32	43.33	42.21	43.24
5363	NASDAQ	CASS	Mon, Dec 7, 2020	43.06	43.21	42.50	42.76
5362	NASDAQ	CASS	Fri, Dec 4, 2020	42.44	43.36	42.44	43.28
5361	NASDAQ	CASS	Thu, Dec 3, 2020	42.88	43.10	41.88	42.50
5360	NASDAQ	CASS	Wed, Dec 2, 2020	42.62	43.97	42.14	43.17
5359	NASDAQ	CASS	Tue, Dec 1, 2020	43.28	44.67	42.43	43.15
5358	NASDAQ	CASS	Mon, Nov 30, 2020	43.46	43.93	41.10	42.43
5357	NASDAQ	CASS	Fri, Nov 27, 2020	44.53	44.60	43.40	43.86
5356	NASDAQ	CASS	Wed, Nov 25, 2020	44.21	45.21	43.71	44.76
5355	NASDAQ	CASS	Tue, Nov 24, 2020	43.86	45.38	43.76	44.60
5354	NASDAQ	CASS	Mon, Nov 23, 2020	43.06	43.69	42.01	43.31
5353	NASDAQ	CASS	Fri, Nov 20, 2020	42.19	43.19	42.19	42.59
5352	NASDAQ	CASS	Thu, Nov 19, 2020	41.75	42.76	41.75	42.57
5351	NASDAQ	CASS	Wed, Nov 18, 2020	43.26	43.26	41.76	42.29
5350	NASDAQ	CASS	Tue, Nov 17, 2020	42.64	43.31	39.85	42.80
5349	NASDAQ	CASS	Mon, Nov 16, 2020	42.81	43.57	42.04	43.39
5348	NASDAQ	CASS	Fri, Nov 13, 2020	41.66	42.44	40.81	41.81
5347	NASDAQ	CASS	Thu, Nov 12, 2020	42.68	42.68	40.39	41.26
5346	NASDAQ	CASS	Wed, Nov 11, 2020	43.70	44.98	42.85	43.13
5345	NASDAQ	CASS	Tue, Nov 10, 2020	43.32	44.40	42.55	43.97
5344	NASDAQ	CASS	Mon, Nov 9, 2020	42.44	44.74	41.74	42.46
5343	NASDAQ	CASS	Fri, Nov 6, 2020	41.08	41.08	39.77	40.07
5342	NASDAQ	CASS	Thu, Nov 5, 2020	39.71	42.18	39.23	40.62
5341	NASDAQ	CASS	Wed, Nov 4, 2020	43.22	44.55	39.02	39.67
5340	NASDAQ	CASS	Tue, Nov 3, 2020	42.14	44.24	41.80	43.86
5339	NASDAQ	CASS	Mon, Nov 2, 2020	40.44	42.36	40.39	41.32
5338	NASDAQ	CASS	Fri, Oct 30, 2020	38.60	39.39	37.28	39.22
5337	NASDAQ	CASS	Thu, Oct 29, 2020	36.92	38.66	36.26	38.03
5336	NASDAQ	CASS	Wed, Oct 28, 2020	39.60	39.89	36.87	37.24
5335	NASDAQ	CASS	Tue, Oct 27, 2020	40.84	40.84	40.30	40.31
5334	NASDAQ	CASS	Mon, Oct 26, 2020	42.66	42.66	40.65	41.10
5333	NASDAQ	CASS	Fri, Oct 23, 2020	42.36	43.83	42.31	43.26
5332	NASDAQ	CASS	Thu, Oct 22, 2020	41.56	42.48	41.56	42.01
5331	NASDAQ	CASS	Wed, Oct 21, 2020	41.78	42.08	41.10	41.84
5330	NASDAQ	CASS	Tue, Oct 20, 2020	42.31	42.31	41.20	41.59
5329	NASDAQ	CASS	Mon, Oct 19, 2020	42.36	43.05	41.76	41.91
5328	NASDAQ	CASS	Fri, Oct 16, 2020	41.35	44.49	41.35	42.34
5327	NASDAQ	CASS	Thu, Oct 15, 2020	40.16	42.00	40.16	41.65
5326	NASDAQ	CASS	Wed, Oct 14, 2020	41.12	42.27	40.52	40.81
5325	NASDAQ	CASS	Tue, Oct 13, 2020	44.06	45.13	41.91	42.23
5324	NASDAQ	CASS	Mon, Oct 12, 2020	43.46	44.76	43.36	44.54
5323	NASDAQ	CASS	Fri, Oct 9, 2020	43.66	44.05	43.49	43.50
5322	NASDAQ	CASS	Thu, Oct 8, 2020	42.81	43.70	42.75	43.50
5321	NASDAQ	CASS	Wed, Oct 7, 2020	41.30	42.52	41.25	42.19
5320	NASDAQ	CASS	Tue, Oct 6, 2020	41.56	42.58	40.75	41.08
5319	NASDAQ	CASS	Mon, Oct 5, 2020	40.79	41.18	40.30	41.11
5318	NASDAQ	CASS	Fri, Oct 2, 2020	40.06	40.96	39.77	40.21
5317	NASDAQ	CASS	Thu, Oct 1, 2020	40.15	40.59	39.84	40.59
5316	NASDAQ	CASS	Wed, Sep 30, 2020	39.67	40.68	39.67	40.24
5315	NASDAQ	CASS	Tue, Sep 29, 2020	38.75	39.58	38.55	39.50
5314	NASDAQ	CASS	Mon, Sep 28, 2020	37.85	39.18	37.85	38.90
5313	NASDAQ	CASS	Fri, Sep 25, 2020	37.39	37.61	36.79	37.51
5312	NASDAQ	CASS	Thu, Sep 24, 2020	38.58	38.58	37.30	37.47
5311	NASDAQ	CASS	Wed, Sep 23, 2020	37.78	39.06	37.78	38.54
5310	NASDAQ	CASS	Tue, Sep 22, 2020	37.28	39.82	36.62	37.74
5309	NASDAQ	CASS	Mon, Sep 21, 2020	37.57	37.57	36.44	37.11
5308	NASDAQ	CASS	Fri, Sep 18, 2020	37.37	38.36	36.79	38.27
5307	NASDAQ	CASS	Thu, Sep 17, 2020	36.55	37.09	36.02	37.02
5306	NASDAQ	CASS	Wed, Sep 16, 2020	37.23	37.62	36.65	36.98
5305	NASDAQ	CASS	Tue, Sep 15, 2020	37.34	37.39	36.62	36.87
5304	NASDAQ	CASS	Mon, Sep 14, 2020	37.34	37.67	36.65	37.17
5303	NASDAQ	CASS	Fri, Sep 11, 2020	37.99	37.99	36.62	36.87
5302	NASDAQ	CASS	Thu, Sep 10, 2020	37.93	38.19	37.24	37.65
5301	NASDAQ	CASS	Wed, Sep 9, 2020	37.74	37.91	37.47	37.72
5300	NASDAQ	CASS	Tue, Sep 8, 2020	38.61	38.79	37.39	37.55
5299	NASDAQ	CASS	Fri, Sep 4, 2020	39.56	39.73	39.00	39.02
5298	NASDAQ	CASS	Thu, Sep 3, 2020	39.18	39.59	38.76	38.88
5297	NASDAQ	CASS	Wed, Sep 2, 2020	39.37	39.90	37.94	39.77
5296	NASDAQ	CASS	Tue, Sep 1, 2020	38.90	39.47	37.88	39.44
5295	NASDAQ	CASS	Mon, Aug 31, 2020	39.86	39.89	38.80	39.16
5294	NASDAQ	CASS	Fri, Aug 28, 2020	39.77	40.05	39.37	39.96
5293	NASDAQ	CASS	Thu, Aug 27, 2020	39.48	40.08	39.26	39.78
5292	NASDAQ	CASS	Wed, Aug 26, 2020	39.21	39.56	38.78	39.31
5291	NASDAQ	CASS	Tue, Aug 25, 2020	39.73	39.98	39.06	39.34
5290	NASDAQ	CASS	Mon, Aug 24, 2020	38.57	39.42	38.54	39.37
5289	NASDAQ	CASS	Fri, Aug 21, 2020	38.38	38.67	38.00	38.34
5288	NASDAQ	CASS	Thu, Aug 20, 2020	38.21	38.84	37.31	38.52
5287	NASDAQ	CASS	Wed, Aug 19, 2020	38.64	39.41	38.58	38.62
5286	NASDAQ	CASS	Tue, Aug 18, 2020	39.15	39.42	37.45	38.63
5285	NASDAQ	CASS	Mon, Aug 17, 2020	39.42	39.60	38.83	39.60
5284	NASDAQ	CASS	Fri, Aug 14, 2020	39.28	39.90	39.04	39.47
5283	NASDAQ	CASS	Thu, Aug 13, 2020	39.49	39.49	39.08	39.24
5282	NASDAQ	CASS	Wed, Aug 12, 2020	40.14	40.77	39.34	39.71
5281	NASDAQ	CASS	Tue, Aug 11, 2020	39.33	40.28	39.33	39.63
5280	NASDAQ	CASS	Mon, Aug 10, 2020	38.54	39.72	38.42	38.84
5279	NASDAQ	CASS	Fri, Aug 7, 2020	37.17	38.45	37.08	38.35
5278	NASDAQ	CASS	Thu, Aug 6, 2020	37.11	37.40	36.97	37.37
5277	NASDAQ	CASS	Wed, Aug 5, 2020	36.61	37.31	36.38	37.12
5276	NASDAQ	CASS	Tue, Aug 4, 2020	36.33	36.83	36.05	36.13
5275	NASDAQ	CASS	Mon, Aug 3, 2020	35.95	36.37	35.59	36.23
5274	NASDAQ	CASS	Fri, Jul 31, 2020	36.14	36.34	35.19	35.83
5273	NASDAQ	CASS	Thu, Jul 30, 2020	36.78	36.91	36.20	36.34
5272	NASDAQ	CASS	Wed, Jul 29, 2020	36.89	37.52	36.89	37.42
5271	NASDAQ	CASS	Tue, Jul 28, 2020	36.74	37.32	36.62	36.70
5270	NASDAQ	CASS	Mon, Jul 27, 2020	37.44	37.65	36.57	36.87
5269	NASDAQ	CASS	Fri, Jul 24, 2020	38.90	39.03	37.34	37.58
5268	NASDAQ	CASS	Thu, Jul 23, 2020	39.00	39.65	38.83	38.89
5267	NASDAQ	CASS	Wed, Jul 22, 2020	39.07	39.57	38.75	39.27
5266	NASDAQ	CASS	Tue, Jul 21, 2020	38.99	39.80	38.73	39.16
5265	NASDAQ	CASS	Mon, Jul 20, 2020	38.37	39.20	38.13	38.50
5264	NASDAQ	CASS	Fri, Jul 17, 2020	38.21	39.15	38.09	38.66
5263	NASDAQ	CASS	Thu, Jul 16, 2020	38.98	39.25	37.91	38.43
5262	NASDAQ	CASS	Wed, Jul 15, 2020	38.34	39.76	38.30	39.36
5261	NASDAQ	CASS	Tue, Jul 14, 2020	36.95	37.55	36.50	37.41
5260	NASDAQ	CASS	Mon, Jul 13, 2020	36.71	37.55	35.93	37.00
5259	NASDAQ	CASS	Fri, Jul 10, 2020	35.29	36.85	35.21	36.61
5258	NASDAQ	CASS	Thu, Jul 9, 2020	36.54	36.83	35.14	35.51
5257	NASDAQ	CASS	Wed, Jul 8, 2020	36.86	37.38	36.22	36.55
5256	NASDAQ	CASS	Tue, Jul 7, 2020	37.84	38.15	37.01	37.01
5255	NASDAQ	CASS	Mon, Jul 6, 2020	38.94	39.00	37.93	38.30
5254	NASDAQ	CASS	Thu, Jul 2, 2020	39.08	39.32	37.99	38.12
5253	NASDAQ	CASS	Wed, Jul 1, 2020	39.27	39.72	38.20	38.39
5252	NASDAQ	CASS	Tue, Jun 30, 2020	38.36	39.14	37.86	39.03
5251	NASDAQ	CASS	Mon, Jun 29, 2020	37.31	38.88	37.23	38.40
5250	NASDAQ	CASS	Fri, Jun 26, 2020	37.76	38.10	36.41	36.62
5249	NASDAQ	CASS	Thu, Jun 25, 2020	37.55	38.29	37.26	38.23
5248	NASDAQ	CASS	Wed, Jun 24, 2020	38.41	38.58	37.51	37.66
5247	NASDAQ	CASS	Tue, Jun 23, 2020	39.09	39.09	38.22	38.93
5246	NASDAQ	CASS	Mon, Jun 22, 2020	37.97	38.61	37.51	38.41
5245	NASDAQ	CASS	Fri, Jun 19, 2020	39.33	39.35	38.23	38.52
5244	NASDAQ	CASS	Thu, Jun 18, 2020	38.44	39.02	38.41	38.76
5243	NASDAQ	CASS	Wed, Jun 17, 2020	40.69	40.69	38.69	38.77
5242	NASDAQ	CASS	Tue, Jun 16, 2020	40.79	41.49	39.78	40.30
5241	NASDAQ	CASS	Mon, Jun 15, 2020	38.52	39.82	38.18	39.14
5240	NASDAQ	CASS	Fri, Jun 12, 2020	40.22	40.44	38.50	39.96
5239	NASDAQ	CASS	Thu, Jun 11, 2020	39.55	40.07	38.44	38.50
5238	NASDAQ	CASS	Wed, Jun 10, 2020	41.97	42.52	40.96	41.06
5237	NASDAQ	CASS	Tue, Jun 9, 2020	42.66	43.02	41.87	42.23
5236	NASDAQ	CASS	Mon, Jun 8, 2020	44.36	45.24	43.45	43.53
5235	NASDAQ	CASS	Fri, Jun 5, 2020	43.47	45.15	43.42	44.45
5234	NASDAQ	CASS	Thu, Jun 4, 2020	40.96	42.36	40.96	41.91
5233	NASDAQ	CASS	Wed, Jun 3, 2020	41.00	42.86	41.00	41.71
5232	NASDAQ	CASS	Tue, Jun 2, 2020	40.45	40.70	39.94	40.13
5231	NASDAQ	CASS	Mon, Jun 1, 2020	40.66	41.22	39.92	39.98
5230	NASDAQ	CASS	Fri, May 29, 2020	40.08	40.98	39.12	40.34
5229	NASDAQ	CASS	Thu, May 28, 2020	43.00	43.00	40.27	40.53
5228	NASDAQ	CASS	Wed, May 27, 2020	40.87	42.65	39.67	42.55
5227	NASDAQ	CASS	Tue, May 26, 2020	39.00	40.35	38.15	39.90
5226	NASDAQ	CASS	Fri, May 22, 2020	38.17	38.42	37.17	38.14
5225	NASDAQ	CASS	Thu, May 21, 2020	38.65	38.75	37.73	38.06
5224	NASDAQ	CASS	Wed, May 20, 2020	37.58	38.65	37.43	38.43
5223	NASDAQ	CASS	Tue, May 19, 2020	37.36	37.93	36.58	36.76
5222	NASDAQ	CASS	Mon, May 18, 2020	35.76	37.99	35.76	37.75
5221	NASDAQ	CASS	Fri, May 15, 2020	33.10	34.96	32.85	34.40
5220	NASDAQ	CASS	Thu, May 14, 2020	32.39	33.10	31.30	33.10
5219	NASDAQ	CASS	Wed, May 13, 2020	34.23	34.23	32.39	33.26
5218	NASDAQ	CASS	Tue, May 12, 2020	36.56	36.56	34.48	34.69
5217	NASDAQ	CASS	Mon, May 11, 2020	37.35	37.86	36.01	36.65
5216	NASDAQ	CASS	Fri, May 8, 2020	36.90	38.26	36.01	38.15
5215	NASDAQ	CASS	Thu, May 7, 2020	36.49	37.03	36.06	36.18
5214	NASDAQ	CASS	Wed, May 6, 2020	36.96	36.96	35.56	35.88
5213	NASDAQ	CASS	Tue, May 5, 2020	38.67	39.05	36.00	36.21
5212	NASDAQ	CASS	Mon, May 4, 2020	37.46	38.49	37.29	38.15
5211	NASDAQ	CASS	Fri, May 1, 2020	39.06	39.10	36.99	37.99
5210	NASDAQ	CASS	Thu, Apr 30, 2020	43.08	43.08	39.25	40.11
5209	NASDAQ	CASS	Wed, Apr 29, 2020	41.31	43.78	40.69	43.48
5208	NASDAQ	CASS	Tue, Apr 28, 2020	40.10	40.24	39.08	40.00
5207	NASDAQ	CASS	Mon, Apr 27, 2020	36.74	39.46	36.34	39.00
5206	NASDAQ	CASS	Fri, Apr 24, 2020	35.56	36.23	34.77	36.12
5205	NASDAQ	CASS	Thu, Apr 23, 2020	34.61	35.71	34.09	35.56
5204	NASDAQ	CASS	Wed, Apr 22, 2020	35.26	35.98	34.92	35.27
5203	NASDAQ	CASS	Tue, Apr 21, 2020	34.29	35.30	34.00	34.75
5202	NASDAQ	CASS	Mon, Apr 20, 2020	34.58	35.96	34.58	35.31
5201	NASDAQ	CASS	Fri, Apr 17, 2020	32.60	35.71	32.60	35.45
5200	NASDAQ	CASS	Thu, Apr 16, 2020	33.05	33.06	31.04	31.80
5199	NASDAQ	CASS	Wed, Apr 15, 2020	33.44	33.44	32.50	33.03
5198	NASDAQ	CASS	Tue, Apr 14, 2020	34.56	35.29	33.90	34.00
5197	NASDAQ	CASS	Mon, Apr 13, 2020	34.00	34.33	33.50	34.00
5196	NASDAQ	CASS	Thu, Apr 9, 2020	35.29	35.37	33.52	34.00
5195	NASDAQ	CASS	Wed, Apr 8, 2020	34.26	35.06	33.61	34.72
5194	NASDAQ	CASS	Tue, Apr 7, 2020	34.82	35.28	32.27	33.50
5193	NASDAQ	CASS	Mon, Apr 6, 2020	34.00	35.24	33.30	34.19
5192	NASDAQ	CASS	Fri, Apr 3, 2020	33.20	35.27	32.47	33.00
5191	NASDAQ	CASS	Thu, Apr 2, 2020	34.08	34.74	32.43	33.57
5190	NASDAQ	CASS	Wed, Apr 1, 2020	34.12	35.27	33.17	34.10
5189	NASDAQ	CASS	Tue, Mar 31, 2020	35.23	35.46	34.04	35.16
5188	NASDAQ	CASS	Mon, Mar 30, 2020	34.37	35.99	33.97	35.39
5187	NASDAQ	CASS	Fri, Mar 27, 2020	35.99	38.35	34.04	34.12
5186	NASDAQ	CASS	Thu, Mar 26, 2020	33.90	37.10	33.50	37.10
5185	NASDAQ	CASS	Wed, Mar 25, 2020	33.08	34.59	31.71	33.50
5184	NASDAQ	CASS	Tue, Mar 24, 2020	31.85	33.50	31.39	33.00
5183	NASDAQ	CASS	Mon, Mar 23, 2020	30.81	31.40	28.85	30.36
5182	NASDAQ	CASS	Fri, Mar 20, 2020	29.90	34.17	29.80	30.56
5181	NASDAQ	CASS	Thu, Mar 19, 2020	29.20	32.62	29.20	30.12
5180	NASDAQ	CASS	Wed, Mar 18, 2020	31.57	33.61	29.35	29.35
5179	NASDAQ	CASS	Tue, Mar 17, 2020	31.31	34.21	30.15	33.51
5178	NASDAQ	CASS	Mon, Mar 16, 2020	34.35	39.13	31.24	31.48
5177	NASDAQ	CASS	Fri, Mar 13, 2020	37.07	38.46	35.22	36.97
5176	NASDAQ	CASS	Thu, Mar 12, 2020	35.99	38.09	35.03	35.37
5175	NASDAQ	CASS	Wed, Mar 11, 2020	38.82	39.11	36.89	38.09
5174	NASDAQ	CASS	Tue, Mar 10, 2020	38.53	40.65	37.14	39.74
5173	NASDAQ	CASS	Mon, Mar 9, 2020	40.99	41.08	37.51	37.68
5172	NASDAQ	CASS	Fri, Mar 6, 2020	42.83	43.90	42.45	42.97
5171	NASDAQ	CASS	Thu, Mar 5, 2020	46.19	46.56	43.10	44.07
5170	NASDAQ	CASS	Wed, Mar 4, 2020	47.11	47.20	45.46	47.06
5169	NASDAQ	CASS	Tue, Mar 3, 2020	47.65	48.42	45.97	46.48
5168	NASDAQ	CASS	Mon, Mar 2, 2020	46.94	47.93	45.97	47.83
5167	NASDAQ	CASS	Fri, Feb 28, 2020	46.07	47.46	44.76	46.95
5166	NASDAQ	CASS	Thu, Feb 27, 2020	49.30	50.11	47.10	47.13
5165	NASDAQ	CASS	Wed, Feb 26, 2020	50.42	51.00	49.48	50.08
5164	NASDAQ	CASS	Tue, Feb 25, 2020	51.14	51.63	49.88	50.24
5163	NASDAQ	CASS	Mon, Feb 24, 2020	51.84	52.06	50.97	51.08
5162	NASDAQ	CASS	Fri, Feb 21, 2020	52.78	53.33	52.05	52.91
5161	NASDAQ	CASS	Thu, Feb 20, 2020	53.16	53.51	52.41	52.64
5160	NASDAQ	CASS	Wed, Feb 19, 2020	53.46	53.76	53.02	53.21
5159	NASDAQ	CASS	Tue, Feb 18, 2020	53.37	54.23	53.04	53.27
5158	NASDAQ	CASS	Fri, Feb 14, 2020	53.40	53.68	52.85	53.35
5157	NASDAQ	CASS	Thu, Feb 13, 2020	53.05	53.50	52.94	53.43
5156	NASDAQ	CASS	Wed, Feb 12, 2020	53.49	53.59	52.98	53.25
5155	NASDAQ	CASS	Tue, Feb 11, 2020	53.67	53.93	53.08	53.29
5154	NASDAQ	CASS	Mon, Feb 10, 2020	53.17	53.93	52.87	53.54
5153	NASDAQ	CASS	Fri, Feb 7, 2020	53.67	54.38	53.16	53.32
5152	NASDAQ	CASS	Thu, Feb 6, 2020	54.17	54.28	53.04	54.07
5151	NASDAQ	CASS	Wed, Feb 5, 2020	54.05	54.14	53.40	54.03
5150	NASDAQ	CASS	Tue, Feb 4, 2020	54.29	54.38	53.29	53.52
5149	NASDAQ	CASS	Mon, Feb 3, 2020	54.48	55.01	53.13	54.00
5148	NASDAQ	CASS	Fri, Jan 31, 2020	55.23	55.23	52.09	54.02
5147	NASDAQ	CASS	Thu, Jan 30, 2020	55.69	56.70	54.68	55.37
5146	NASDAQ	CASS	Wed, Jan 29, 2020	56.68	57.03	55.45	55.85
5145	NASDAQ	CASS	Tue, Jan 28, 2020	56.87	57.29	56.70	56.84
5144	NASDAQ	CASS	Mon, Jan 27, 2020	56.40	57.43	56.21	56.70
5143	NASDAQ	CASS	Fri, Jan 24, 2020	57.60	57.94	56.90	57.10
5142	NASDAQ	CASS	Thu, Jan 23, 2020	57.80	57.93	57.28	57.75
5141	NASDAQ	CASS	Wed, Jan 22, 2020	57.71	58.00	57.37	57.96
5140	NASDAQ	CASS	Tue, Jan 21, 2020	57.58	57.79	57.30	57.49
5139	NASDAQ	CASS	Fri, Jan 17, 2020	57.30	57.87	56.71	57.81
5138	NASDAQ	CASS	Thu, Jan 16, 2020	56.05	57.08	56.05	56.92
5137	NASDAQ	CASS	Wed, Jan 15, 2020	56.00	56.26	55.36	55.65
5136	NASDAQ	CASS	Tue, Jan 14, 2020	56.48	56.67	55.78	56.03
5135	NASDAQ	CASS	Mon, Jan 13, 2020	55.94	56.87	55.64	56.55
5134	NASDAQ	CASS	Fri, Jan 10, 2020	56.37	56.80	55.71	55.92
5133	NASDAQ	CASS	Thu, Jan 9, 2020	56.86	57.19	56.20	56.48
5132	NASDAQ	CASS	Wed, Jan 8, 2020	56.74	57.29	56.31	56.76
5131	NASDAQ	CASS	Tue, Jan 7, 2020	57.35	57.75	56.50	57.20
5130	NASDAQ	CASS	Mon, Jan 6, 2020	56.83	57.70	56.56	57.62
5129	NASDAQ	CASS	Fri, Jan 3, 2020	56.69	57.73	55.84	57.35
5128	NASDAQ	CASS	Thu, Jan 2, 2020	58.03	58.03	56.76	57.28
5127	NASDAQ	CASS	Tue, Dec 31, 2019	58.01	58.50	57.64	57.74
5126	NASDAQ	CASS	Mon, Dec 30, 2019	58.48	58.48	57.82	58.21
5125	NASDAQ	CASS	Fri, Dec 27, 2019	57.77	58.58	57.77	58.53
5124	NASDAQ	CASS	Thu, Dec 26, 2019	58.53	58.53	57.83	58.21
5123	NASDAQ	CASS	Tue, Dec 24, 2019	58.55	58.55	58.15	58.50
5122	NASDAQ	CASS	Mon, Dec 23, 2019	58.70	58.96	57.94	58.47
5121	NASDAQ	CASS	Fri, Dec 20, 2019	57.90	58.99	57.43	58.90
5120	NASDAQ	CASS	Thu, Dec 19, 2019	57.90	57.95	57.45	57.90
5119	NASDAQ	CASS	Wed, Dec 18, 2019	58.05	58.05	57.70	57.99
5118	NASDAQ	CASS	Tue, Dec 17, 2019	57.88	58.39	57.69	57.82
5117	NASDAQ	CASS	Mon, Dec 16, 2019	57.81	58.60	56.91	57.69
5116	NASDAQ	CASS	Fri, Dec 13, 2019	57.11	57.64	56.27	57.56
5115	NASDAQ	CASS	Thu, Dec 12, 2019	56.38	57.65	56.38	56.97
5114	NASDAQ	CASS	Wed, Dec 11, 2019	56.89	57.07	56.04	56.67
5113	NASDAQ	CASS	Tue, Dec 10, 2019	56.05	56.95	54.51	56.95
5112	NASDAQ	CASS	Mon, Dec 9, 2019	56.71	56.92	56.13	56.46
5111	NASDAQ	CASS	Fri, Dec 6, 2019	56.03	57.00	55.85	56.79
5110	NASDAQ	CASS	Thu, Dec 5, 2019	55.00	55.83	55.00	55.68
5109	NASDAQ	CASS	Wed, Dec 4, 2019	55.53	56.00	55.28	55.36
5108	NASDAQ	CASS	Tue, Dec 3, 2019	54.00	55.59	54.00	55.46
5107	NASDAQ	CASS	Mon, Dec 2, 2019	56.10	56.12	55.28	55.74
5106	NASDAQ	CASS	Fri, Nov 29, 2019	56.50	56.76	55.99	56.47
5105	NASDAQ	CASS	Wed, Nov 27, 2019	56.69	57.11	56.03	56.71
5104	NASDAQ	CASS	Tue, Nov 26, 2019	56.82	57.02	56.10	56.62
5103	NASDAQ	CASS	Mon, Nov 25, 2019	55.32	57.20	54.63	56.81
5102	NASDAQ	CASS	Fri, Nov 22, 2019	55.58	55.88	54.81	55.24
5101	NASDAQ	CASS	Thu, Nov 21, 2019	56.24	56.24	55.05	55.32
5100	NASDAQ	CASS	Wed, Nov 20, 2019	56.35	56.82	55.67	55.96
5099	NASDAQ	CASS	Tue, Nov 19, 2019	56.86	56.92	56.21	56.70
5098	NASDAQ	CASS	Mon, Nov 18, 2019	57.88	57.89	56.53	56.70
5097	NASDAQ	CASS	Fri, Nov 15, 2019	58.57	58.57	57.38	57.88
5096	NASDAQ	CASS	Thu, Nov 14, 2019	58.68	59.02	58.10	58.15
5095	NASDAQ	CASS	Wed, Nov 13, 2019	58.53	59.36	58.04	58.74
5094	NASDAQ	CASS	Tue, Nov 12, 2019	58.51	59.32	58.22	58.85
5093	NASDAQ	CASS	Mon, Nov 11, 2019	59.32	60.30	58.24	58.51
5092	NASDAQ	CASS	Fri, Nov 8, 2019	60.09	60.97	59.48	59.71
5091	NASDAQ	CASS	Thu, Nov 7, 2019	59.94	60.73	59.94	60.24
5090	NASDAQ	CASS	Wed, Nov 6, 2019	59.32	59.95	59.20	59.74
5089	NASDAQ	CASS	Tue, Nov 5, 2019	58.96	59.57	58.96	59.45
5088	NASDAQ	CASS	Mon, Nov 4, 2019	58.99	59.24	58.57	58.84
5087	NASDAQ	CASS	Fri, Nov 1, 2019	57.49	58.90	57.35	58.78
5086	NASDAQ	CASS	Thu, Oct 31, 2019	57.91	57.91	56.56	57.31
5085	NASDAQ	CASS	Wed, Oct 30, 2019	56.27	58.10	55.85	57.99
5084	NASDAQ	CASS	Tue, Oct 29, 2019	54.15	56.59	54.15	56.52
5083	NASDAQ	CASS	Mon, Oct 28, 2019	53.60	54.20	53.38	54.07
5082	NASDAQ	CASS	Fri, Oct 25, 2019	53.74	54.11	53.20	53.41
5081	NASDAQ	CASS	Thu, Oct 24, 2019	52.49	53.81	52.18	53.54
5080	NASDAQ	CASS	Wed, Oct 23, 2019	52.05	52.06	51.30	51.91
5079	NASDAQ	CASS	Tue, Oct 22, 2019	52.56	52.81	51.81	51.91
5078	NASDAQ	CASS	Mon, Oct 21, 2019	52.12	52.83	52.00	52.40
5077	NASDAQ	CASS	Fri, Oct 18, 2019	51.63	52.09	51.26	51.72
5076	NASDAQ	CASS	Thu, Oct 17, 2019	52.07	52.48	51.61	51.93
5075	NASDAQ	CASS	Wed, Oct 16, 2019	52.52	52.95	51.50	51.90
5074	NASDAQ	CASS	Tue, Oct 15, 2019	52.57	53.27	52.31	52.79
5073	NASDAQ	CASS	Mon, Oct 14, 2019	52.15	52.50	51.00	52.49
5072	NASDAQ	CASS	Fri, Oct 11, 2019	52.56	52.75	52.14	52.17
5071	NASDAQ	CASS	Thu, Oct 10, 2019	52.31	52.50	51.88	51.88
5070	NASDAQ	CASS	Wed, Oct 9, 2019	52.08	52.48	51.77	52.22
5069	NASDAQ	CASS	Tue, Oct 8, 2019	52.64	53.59	51.99	52.01
5068	NASDAQ	CASS	Mon, Oct 7, 2019	53.72	53.72	52.78	53.02
5067	NASDAQ	CASS	Fri, Oct 4, 2019	53.21	54.59	53.08	53.77
5066	NASDAQ	CASS	Thu, Oct 3, 2019	53.13	53.63	52.81	53.09
5065	NASDAQ	CASS	Wed, Oct 2, 2019	52.45	53.96	52.45	53.39
5064	NASDAQ	CASS	Tue, Oct 1, 2019	54.21	54.22	51.67	52.96
5063	NASDAQ	CASS	Mon, Sep 30, 2019	54.29	54.50	53.80	53.99
5062	NASDAQ	CASS	Fri, Sep 27, 2019	55.10	55.10	53.91	54.16
5061	NASDAQ	CASS	Thu, Sep 26, 2019	55.91	55.91	54.60	54.75
5060	NASDAQ	CASS	Wed, Sep 25, 2019	54.91	56.21	54.83	56.04
5059	NASDAQ	CASS	Tue, Sep 24, 2019	55.96	56.01	55.48	55.57
5058	NASDAQ	CASS	Mon, Sep 23, 2019	55.68	56.19	55.08	55.79
5057	NASDAQ	CASS	Fri, Sep 20, 2019	55.82	56.97	55.78	56.40
5056	NASDAQ	CASS	Thu, Sep 19, 2019	56.81	57.56	54.56	56.00
5055	NASDAQ	CASS	Wed, Sep 18, 2019	56.98	56.98	55.97	56.75
5054	NASDAQ	CASS	Tue, Sep 17, 2019	56.73	57.02	56.22	56.90
5053	NASDAQ	CASS	Mon, Sep 16, 2019	57.26	57.71	56.49	56.83
5052	NASDAQ	CASS	Fri, Sep 13, 2019	58.53	58.90	57.22	57.85
5051	NASDAQ	CASS	Thu, Sep 12, 2019	57.33	58.40	56.83	58.05
5050	NASDAQ	CASS	Wed, Sep 11, 2019	56.73	57.90	55.56	57.24
5049	NASDAQ	CASS	Tue, Sep 10, 2019	54.59	56.60	53.78	56.49
5048	NASDAQ	CASS	Mon, Sep 9, 2019	52.53	55.10	51.93	54.92
5047	NASDAQ	CASS	Fri, Sep 6, 2019	52.24	52.52	51.94	51.94
5046	NASDAQ	CASS	Thu, Sep 5, 2019	51.92	53.20	51.43	52.15
5045	NASDAQ	CASS	Wed, Sep 4, 2019	51.49	51.78	51.10	51.50
5044	NASDAQ	CASS	Tue, Sep 3, 2019	50.28	51.77	50.28	51.30
5043	NASDAQ	CASS	Fri, Aug 30, 2019	50.36	50.77	50.11	50.60
5042	NASDAQ	CASS	Thu, Aug 29, 2019	50.34	51.27	50.34	50.43
5041	NASDAQ	CASS	Wed, Aug 28, 2019	49.51	50.34	49.08	50.16
5040	NASDAQ	CASS	Tue, Aug 27, 2019	50.22	50.87	48.81	49.53
5039	NASDAQ	CASS	Mon, Aug 26, 2019	48.79	50.29	48.71	50.29
5038	NASDAQ	CASS	Fri, Aug 23, 2019	49.87	50.03	48.25	48.35
5037	NASDAQ	CASS	Thu, Aug 22, 2019	50.04	50.67	48.67	50.09
5036	NASDAQ	CASS	Wed, Aug 21, 2019	50.43	50.47	49.95	50.31
5035	NASDAQ	CASS	Tue, Aug 20, 2019	50.33	50.33	49.70	50.11
5034	NASDAQ	CASS	Mon, Aug 19, 2019	50.49	50.80	50.19	50.34
5033	NASDAQ	CASS	Fri, Aug 16, 2019	49.18	50.13	49.01	50.04
5032	NASDAQ	CASS	Thu, Aug 15, 2019	48.50	49.02	48.39	49.01
5031	NASDAQ	CASS	Wed, Aug 14, 2019	48.62	49.25	47.89	48.42
5030	NASDAQ	CASS	Tue, Aug 13, 2019	48.63	49.78	48.60	49.10
5029	NASDAQ	CASS	Mon, Aug 12, 2019	48.02	48.84	48.02	48.68
5028	NASDAQ	CASS	Fri, Aug 9, 2019	49.99	49.99	49.20	49.37
5027	NASDAQ	CASS	Thu, Aug 8, 2019	48.99	50.05	48.99	49.92
5026	NASDAQ	CASS	Wed, Aug 7, 2019	48.28	49.47	47.95	48.74
5025	NASDAQ	CASS	Tue, Aug 6, 2019	48.67	49.00	47.85	48.63
5024	NASDAQ	CASS	Mon, Aug 5, 2019	50.39	50.39	47.95	48.69
5023	NASDAQ	CASS	Fri, Aug 2, 2019	50.49	51.50	49.61	50.85
5022	NASDAQ	CASS	Thu, Aug 1, 2019	51.12	51.63	50.64	50.79
5021	NASDAQ	CASS	Wed, Jul 31, 2019	50.95	52.29	50.79	50.91
5020	NASDAQ	CASS	Tue, Jul 30, 2019	50.46	51.34	50.03	50.85
5019	NASDAQ	CASS	Mon, Jul 29, 2019	50.18	50.94	50.18	50.65
5018	NASDAQ	CASS	Fri, Jul 26, 2019	49.04	50.80	48.68	50.45
5017	NASDAQ	CASS	Thu, Jul 25, 2019	48.92	49.28	48.02	49.28
5016	NASDAQ	CASS	Wed, Jul 24, 2019	48.09	49.32	47.92	49.02
5015	NASDAQ	CASS	Tue, Jul 23, 2019	48.15	48.28	47.73	48.15
5014	NASDAQ	CASS	Mon, Jul 22, 2019	48.09	48.39	47.65	47.95
5013	NASDAQ	CASS	Fri, Jul 19, 2019	48.42	48.42	48.00	48.11
5012	NASDAQ	CASS	Thu, Jul 18, 2019	48.06	48.69	48.04	48.63
5011	NASDAQ	CASS	Wed, Jul 17, 2019	48.01	48.25	47.62	48.17
5010	NASDAQ	CASS	Tue, Jul 16, 2019	48.09	48.64	48.09	48.26
5009	NASDAQ	CASS	Mon, Jul 15, 2019	49.03	49.03	47.83	48.03
5008	NASDAQ	CASS	Fri, Jul 12, 2019	48.48	49.00	48.29	48.88
5007	NASDAQ	CASS	Thu, Jul 11, 2019	47.90	48.69	47.41	48.65
5006	NASDAQ	CASS	Wed, Jul 10, 2019	48.27	48.57	47.54	47.90
5005	NASDAQ	CASS	Tue, Jul 9, 2019	47.91	48.18	47.81	48.18
5004	NASDAQ	CASS	Mon, Jul 8, 2019	47.94	48.66	47.71	48.08
5003	NASDAQ	CASS	Fri, Jul 5, 2019	47.66	48.12	47.37	48.05
5002	NASDAQ	CASS	Wed, Jul 3, 2019	46.97	47.72	46.97	47.70
5001	NASDAQ	CASS	Tue, Jul 2, 2019	47.65	48.29	46.88	47.33
5000	NASDAQ	CASS	Mon, Jul 1, 2019	48.50	48.50	47.27	47.57
4999	NASDAQ	CASS	Fri, Jun 28, 2019	47.96	49.52	47.04	48.48
4998	NASDAQ	CASS	Thu, Jun 27, 2019	47.00	47.97	46.86	47.96
4997	NASDAQ	CASS	Wed, Jun 26, 2019	46.83	47.99	46.66	47.10
4996	NASDAQ	CASS	Tue, Jun 25, 2019	46.20	47.15	46.09	46.76
4995	NASDAQ	CASS	Mon, Jun 24, 2019	46.68	47.14	46.32	46.33
4994	NASDAQ	CASS	Fri, Jun 21, 2019	45.53	47.20	45.53	46.68
4993	NASDAQ	CASS	Thu, Jun 20, 2019	45.67	46.24	45.40	45.81
4992	NASDAQ	CASS	Wed, Jun 19, 2019	45.69	45.78	45.15	45.44
4991	NASDAQ	CASS	Tue, Jun 18, 2019	45.33	45.74	45.31	45.46
4990	NASDAQ	CASS	Mon, Jun 17, 2019	45.15	45.22	44.82	45.21
4989	NASDAQ	CASS	Fri, Jun 14, 2019	45.47	45.91	45.01	45.07
4988	NASDAQ	CASS	Thu, Jun 13, 2019	45.54	45.71	45.18	45.49
4987	NASDAQ	CASS	Wed, Jun 12, 2019	45.58	45.70	45.20	45.26
4986	NASDAQ	CASS	Tue, Jun 11, 2019	45.39	45.86	45.10	45.58
4985	NASDAQ	CASS	Mon, Jun 10, 2019	45.49	46.04	45.11	45.26
4984	NASDAQ	CASS	Fri, Jun 7, 2019	45.37	46.02	45.13	45.37
4983	NASDAQ	CASS	Thu, Jun 6, 2019	45.02	46.06	44.50	45.50
4982	NASDAQ	CASS	Wed, Jun 5, 2019	45.79	46.14	44.86	45.00
4981	NASDAQ	CASS	Tue, Jun 4, 2019	45.31	46.18	45.27	45.92
4980	NASDAQ	CASS	Mon, Jun 3, 2019	44.86	45.30	44.56	45.00
4979	NASDAQ	CASS	Fri, May 31, 2019	44.59	45.33	44.59	45.07
4978	NASDAQ	CASS	Thu, May 30, 2019	44.96	45.33	44.55	44.97
4977	NASDAQ	CASS	Wed, May 29, 2019	45.44	45.48	44.84	44.85
4976	NASDAQ	CASS	Tue, May 28, 2019	45.57	46.00	45.12	45.67
4975	NASDAQ	CASS	Fri, May 24, 2019	45.26	45.77	45.10	45.74
4974	NASDAQ	CASS	Thu, May 23, 2019	44.85	45.35	44.50	44.97
4973	NASDAQ	CASS	Wed, May 22, 2019	45.44	46.18	44.77	45.19
4972	NASDAQ	CASS	Tue, May 21, 2019	46.07	46.40	45.34	45.62
4971	NASDAQ	CASS	Mon, May 20, 2019	45.02	46.42	44.91	45.88
4970	NASDAQ	CASS	Fri, May 17, 2019	44.35	45.56	44.35	45.28
4969	NASDAQ	CASS	Thu, May 16, 2019	45.81	46.26	44.65	44.71
4968	NASDAQ	CASS	Wed, May 15, 2019	45.75	46.44	45.29	45.66
4967	NASDAQ	CASS	Tue, May 14, 2019	46.85	47.24	45.82	45.98
4966	NASDAQ	CASS	Mon, May 13, 2019	47.46	47.71	46.56	46.66
4965	NASDAQ	CASS	Fri, May 10, 2019	47.99	48.06	47.43	47.82
4964	NASDAQ	CASS	Thu, May 9, 2019	47.70	48.45	47.45	48.10
4963	NASDAQ	CASS	Wed, May 8, 2019	48.14	48.61	47.86	47.95
4962	NASDAQ	CASS	Tue, May 7, 2019	48.39	49.16	47.96	48.25
4961	NASDAQ	CASS	Mon, May 6, 2019	49.59	50.03	48.56	48.73
4960	NASDAQ	CASS	Fri, May 3, 2019	49.75	50.33	49.54	50.29
4959	NASDAQ	CASS	Thu, May 2, 2019	48.71	49.40	48.17	49.26
4958	NASDAQ	CASS	Wed, May 1, 2019	49.69	49.69	48.37	48.68
4957	NASDAQ	CASS	Tue, Apr 30, 2019	50.00	50.30	49.00	49.33
4956	NASDAQ	CASS	Mon, Apr 29, 2019	50.47	50.65	49.83	49.83
4955	NASDAQ	CASS	Fri, Apr 26, 2019	48.86	50.76	48.86	50.48
4954	NASDAQ	CASS	Thu, Apr 25, 2019	48.50	49.56	47.59	49.08
4953	NASDAQ	CASS	Wed, Apr 24, 2019	49.10	49.29	48.46	48.83
4952	NASDAQ	CASS	Tue, Apr 23, 2019	47.86	49.59	47.86	49.19
4951	NASDAQ	CASS	Mon, Apr 22, 2019	47.56	47.98	47.23	47.78
4950	NASDAQ	CASS	Thu, Apr 18, 2019	48.10	48.35	47.62	47.75
4949	NASDAQ	CASS	Wed, Apr 17, 2019	48.13	48.60	47.82	48.33
4948	NASDAQ	CASS	Tue, Apr 16, 2019	47.89	48.38	47.78	47.99
4947	NASDAQ	CASS	Mon, Apr 15, 2019	47.91	47.97	47.49	47.78
4946	NASDAQ	CASS	Fri, Apr 12, 2019	47.86	48.26	47.50	47.99
4945	NASDAQ	CASS	Thu, Apr 11, 2019	47.76	48.21	47.38	47.73
4944	NASDAQ	CASS	Wed, Apr 10, 2019	47.10	47.72	46.69	47.72
4943	NASDAQ	CASS	Tue, Apr 9, 2019	46.71	47.32	46.50	46.82
4942	NASDAQ	CASS	Mon, Apr 8, 2019	47.23	47.45	46.76	46.86
4941	NASDAQ	CASS	Fri, Apr 5, 2019	46.49	47.37	46.49	47.02
4940	NASDAQ	CASS	Thu, Apr 4, 2019	47.00	47.26	46.20	46.59
4939	NASDAQ	CASS	Wed, Apr 3, 2019	46.20	47.09	45.55	46.99
4938	NASDAQ	CASS	Tue, Apr 2, 2019	47.26	47.47	45.60	45.96
4937	NASDAQ	CASS	Mon, Apr 1, 2019	47.57	48.17	46.50	47.11
4936	NASDAQ	CASS	Fri, Mar 29, 2019	47.47	47.92	46.43	47.30
4935	NASDAQ	CASS	Thu, Mar 28, 2019	47.19	47.47	46.74	47.25
4934	NASDAQ	CASS	Wed, Mar 27, 2019	46.85	47.46	45.86	47.10
4933	NASDAQ	CASS	Tue, Mar 26, 2019	46.80	46.97	46.14	46.91
4932	NASDAQ	CASS	Mon, Mar 25, 2019	45.35	46.85	45.01	46.37
4931	NASDAQ	CASS	Fri, Mar 22, 2019	47.63	48.18	44.99	45.56
4930	NASDAQ	CASS	Thu, Mar 21, 2019	47.53	48.27	47.17	47.79
4929	NASDAQ	CASS	Wed, Mar 20, 2019	47.89	48.55	47.40	47.56
4928	NASDAQ	CASS	Tue, Mar 19, 2019	49.41	49.41	47.66	47.89
4927	NASDAQ	CASS	Mon, Mar 18, 2019	49.17	49.88	49.12	49.35
4926	NASDAQ	CASS	Fri, Mar 15, 2019	49.63	50.11	49.07	49.15
4925	NASDAQ	CASS	Thu, Mar 14, 2019	50.05	50.05	49.51	49.62
4924	NASDAQ	CASS	Wed, Mar 13, 2019	49.69	50.55	49.43	50.06
4923	NASDAQ	CASS	Tue, Mar 12, 2019	50.40	50.51	49.11	49.39
4922	NASDAQ	CASS	Mon, Mar 11, 2019	49.79	50.83	49.79	50.27
4921	NASDAQ	CASS	Fri, Mar 8, 2019	49.01	49.78	49.01	49.65
4920	NASDAQ	CASS	Thu, Mar 7, 2019	50.06	50.60	49.25	49.28
4919	NASDAQ	CASS	Wed, Mar 6, 2019	51.60	51.60	49.65	50.05
4918	NASDAQ	CASS	Tue, Mar 5, 2019	51.81	51.99	51.50	51.66
4917	NASDAQ	CASS	Mon, Mar 4, 2019	52.39	52.69	51.64	51.72
4916	NASDAQ	CASS	Fri, Mar 1, 2019	52.52	52.73	51.56	52.46
4915	NASDAQ	CASS	Thu, Feb 28, 2019	52.08	52.72	51.22	52.23
4914	NASDAQ	CASS	Wed, Feb 27, 2019	51.37	52.14	50.82	52.14
4913	NASDAQ	CASS	Tue, Feb 26, 2019	52.60	52.65	51.26	51.40
4912	NASDAQ	CASS	Mon, Feb 25, 2019	53.28	53.95	52.52	52.59
4911	NASDAQ	CASS	Fri, Feb 22, 2019	52.62	53.38	52.11	53.19
4910	NASDAQ	CASS	Thu, Feb 21, 2019	53.39	53.50	52.86	52.92
4909	NASDAQ	CASS	Wed, Feb 20, 2019	53.85	53.89	53.32	53.40
4908	NASDAQ	CASS	Tue, Feb 19, 2019	53.82	53.87	53.11	53.87
4907	NASDAQ	CASS	Fri, Feb 15, 2019	53.04	53.86	53.00	53.40
4906	NASDAQ	CASS	Thu, Feb 14, 2019	53.24	53.40	52.75	52.75
4905	NASDAQ	CASS	Wed, Feb 13, 2019	52.63	53.19	52.63	52.92
4904	NASDAQ	CASS	Tue, Feb 12, 2019	52.50	53.18	52.11	52.62
4903	NASDAQ	CASS	Mon, Feb 11, 2019	52.00	52.38	51.70	52.29
4902	NASDAQ	CASS	Fri, Feb 8, 2019	51.49	52.43	51.19	52.00
4901	NASDAQ	CASS	Thu, Feb 7, 2019	51.99	52.21	51.45	51.69
4900	NASDAQ	CASS	Wed, Feb 6, 2019	51.67	52.47	51.05	52.23
4899	NASDAQ	CASS	Tue, Feb 5, 2019	50.00	51.94	49.96	51.66
4898	NASDAQ	CASS	Mon, Feb 4, 2019	49.53	50.19	49.53	49.98
4897	NASDAQ	CASS	Fri, Feb 1, 2019	49.19	50.34	49.19	49.68
4896	NASDAQ	CASS	Thu, Jan 31, 2019	50.92	51.41	48.42	49.09
4895	NASDAQ	CASS	Wed, Jan 30, 2019	51.15	51.38	50.34	51.15
4894	NASDAQ	CASS	Tue, Jan 29, 2019	50.92	51.22	50.48	50.99
4893	NASDAQ	CASS	Mon, Jan 28, 2019	51.36	51.69	50.46	50.80
4892	NASDAQ	CASS	Fri, Jan 25, 2019	52.00	52.07	50.92	51.73
4891	NASDAQ	CASS	Thu, Jan 24, 2019	51.84	53.02	50.81	51.80
4890	NASDAQ	CASS	Wed, Jan 23, 2019	52.62	52.92	51.60	51.83
4889	NASDAQ	CASS	Tue, Jan 22, 2019	53.15	53.39	52.34	52.38
4888	NASDAQ	CASS	Fri, Jan 18, 2019	54.05	54.33	53.02	53.15
4887	NASDAQ	CASS	Thu, Jan 17, 2019	52.75	54.12	52.75	53.84
4886	NASDAQ	CASS	Wed, Jan 16, 2019	52.45	53.49	52.45	53.29
4885	NASDAQ	CASS	Tue, Jan 15, 2019	52.78	53.04	52.24	52.45
4884	NASDAQ	CASS	Mon, Jan 14, 2019	53.17	53.82	52.47	52.91
4883	NASDAQ	CASS	Fri, Jan 11, 2019	53.79	54.20	53.25	53.55
4882	NASDAQ	CASS	Thu, Jan 10, 2019	53.45	54.21	53.43	54.00
4881	NASDAQ	CASS	Wed, Jan 9, 2019	54.30	54.30	53.44	53.82
4880	NASDAQ	CASS	Tue, Jan 8, 2019	54.00	54.05	53.42	53.99
4879	NASDAQ	CASS	Mon, Jan 7, 2019	53.97	54.40	53.45	53.85
4878	NASDAQ	CASS	Fri, Jan 4, 2019	52.99	54.86	52.99	53.98
4877	NASDAQ	CASS	Thu, Jan 3, 2019	52.57	53.44	52.10	52.37
4876	NASDAQ	CASS	Wed, Jan 2, 2019	52.11	53.14	52.06	52.95
4875	NASDAQ	CASS	Mon, Dec 31, 2018	52.25	53.27	51.94	52.92
4874	NASDAQ	CASS	Fri, Dec 28, 2018	51.71	52.75	50.98	52.24
4873	NASDAQ	CASS	Thu, Dec 27, 2018	52.06	52.59	50.33	51.53
4872	NASDAQ	CASS	Wed, Dec 26, 2018	51.00	52.89	49.06	52.80
4871	NASDAQ	CASS	Mon, Dec 24, 2018	51.10	52.22	49.05	50.55
4870	NASDAQ	CASS	Fri, Dec 21, 2018	51.74	52.16	50.35	51.01
4869	NASDAQ	CASS	Thu, Dec 20, 2018	51.16	52.23	50.77	51.96
4868	NASDAQ	CASS	Wed, Dec 19, 2018	52.60	53.96	51.26	51.26
4867	NASDAQ	CASS	Tue, Dec 18, 2018	54.80	54.80	52.46	52.61
4866	NASDAQ	CASS	Mon, Dec 17, 2018	55.06	55.46	54.00	54.67
4865	NASDAQ	CASS	Fri, Dec 14, 2018	55.40	55.88	53.72	55.05
4864	NASDAQ	CASS	Thu, Dec 13, 2018	55.63	56.07	54.70	55.39
4863	NASDAQ	CASS	Wed, Dec 12, 2018	54.89	56.69	53.74	55.62
4862	NASDAQ	CASS	Tue, Dec 11, 2018	54.56	54.56	53.23	54.29
4861	NASDAQ	CASS	Mon, Dec 10, 2018	53.91	54.63	53.85	54.02
4860	NASDAQ	CASS	Fri, Dec 7, 2018	53.80	54.96	52.58	53.93
4859	NASDAQ	CASS	Thu, Dec 6, 2018	53.72	54.89	51.06	54.01
4858	NASDAQ	CASS	Tue, Dec 4, 2018	55.19	60.68	54.18	54.36
4857	NASDAQ	CASS	Mon, Dec 3, 2018	55.61	55.93	53.56	55.39
4856	NASDAQ	CASS	Fri, Nov 30, 2018	55.00	55.16	54.71	55.01
4855	NASDAQ	CASS	Thu, Nov 29, 2018	55.28	55.28	54.64	55.06
4854	NASDAQ	CASS	Wed, Nov 28, 2018	54.35	55.53	54.27	55.45
4853	NASDAQ	CASS	Tue, Nov 27, 2018	54.79	55.06	54.46	54.74
4852	NASDAQ	CASS	Mon, Nov 26, 2018	56.43	57.27	55.11	55.17
4851	NASDAQ	CASS	Fri, Nov 23, 2018	54.88	56.21	54.88	56.17
4850	NASDAQ	CASS	Wed, Nov 21, 2018	55.96	56.56	55.37	55.58
4849	NASDAQ	CASS	Tue, Nov 20, 2018	55.40	56.00	53.61	55.69
4848	NASDAQ	CASS	Mon, Nov 19, 2018	56.31	57.08	55.78	55.88
4847	NASDAQ	CASS	Fri, Nov 16, 2018	55.79	56.62	55.79	56.31
4846	NASDAQ	CASS	Thu, Nov 15, 2018	54.70	56.73	54.70	56.20
4845	NASDAQ	CASS	Wed, Nov 14, 2018	55.71	56.92	54.47	55.08
4844	NASDAQ	CASS	Tue, Nov 13, 2018	55.54	56.87	55.07	55.22
4843	NASDAQ	CASS	Mon, Nov 12, 2018	55.58	56.32	55.38	55.38
4842	NASDAQ	CASS	Fri, Nov 9, 2018	57.16	57.42	55.65	55.76
4841	NASDAQ	CASS	Thu, Nov 8, 2018	56.22	57.41	56.22	57.26
4840	NASDAQ	CASS	Wed, Nov 7, 2018	55.98	57.23	55.96	56.54
4839	NASDAQ	CASS	Tue, Nov 6, 2018	54.60	55.70	54.01	55.61
4838	NASDAQ	CASS	Mon, Nov 5, 2018	54.58	55.06	53.73	54.61
4837	NASDAQ	CASS	Fri, Nov 2, 2018	54.84	55.64	54.22	54.61
4836	NASDAQ	CASS	Thu, Nov 1, 2018	54.93	55.32	54.54	54.54
4835	NASDAQ	CASS	Wed, Oct 31, 2018	55.05	55.68	54.51	55.08
4834	NASDAQ	CASS	Tue, Oct 30, 2018	54.38	54.58	53.36	54.46
4833	NASDAQ	CASS	Mon, Oct 29, 2018	52.25	55.00	52.25	52.95
4832	NASDAQ	CASS	Fri, Oct 26, 2018	50.47	52.61	50.47	51.52
4831	NASDAQ	CASS	Thu, Oct 25, 2018	50.92	51.65	50.03	51.35
4830	NASDAQ	CASS	Wed, Oct 24, 2018	51.41	51.41	49.10	49.16
4829	NASDAQ	CASS	Tue, Oct 23, 2018	51.61	52.13	51.09	51.58
4828	NASDAQ	CASS	Mon, Oct 22, 2018	51.80	53.05	50.36	52.35
4827	NASDAQ	CASS	Fri, Oct 19, 2018	51.98	53.05	51.14	51.62
4826	NASDAQ	CASS	Thu, Oct 18, 2018	51.88	52.73	51.88	52.00
4825	NASDAQ	CASS	Wed, Oct 17, 2018	53.05	53.20	52.13	52.54
4824	NASDAQ	CASS	Tue, Oct 16, 2018	51.98	53.34	49.59	53.21
4823	NASDAQ	CASS	Mon, Oct 15, 2018	51.71	52.56	51.27	51.83
4822	NASDAQ	CASS	Fri, Oct 12, 2018	53.58	54.30	51.62	51.81
4821	NASDAQ	CASS	Thu, Oct 11, 2018	53.09	54.57	52.81	52.90
4820	NASDAQ	CASS	Wed, Oct 10, 2018	54.83	54.92	53.27	53.28
4819	NASDAQ	CASS	Tue, Oct 9, 2018	54.38	55.59	53.76	54.83
4818	NASDAQ	CASS	Mon, Oct 8, 2018	54.41	54.99	53.96	54.39
4817	NASDAQ	CASS	Fri, Oct 5, 2018	54.65	55.03	54.20	54.57
4816	NASDAQ	CASS	Thu, Oct 4, 2018	54.11	55.31	53.61	54.52
4815	NASDAQ	CASS	Wed, Oct 3, 2018	54.38	54.56	53.43	54.15
4814	NASDAQ	CASS	Tue, Oct 2, 2018	53.97	54.63	52.97	53.85
4813	NASDAQ	CASS	Mon, Oct 1, 2018	54.47	55.64	53.97	53.98
4812	NASDAQ	CASS	Fri, Sep 28, 2018	53.50	54.67	53.50	54.27
4811	NASDAQ	CASS	Thu, Sep 27, 2018	54.02	54.81	53.33	53.67
4810	NASDAQ	CASS	Wed, Sep 26, 2018	54.90	55.42	53.97	54.00
4809	NASDAQ	CASS	Tue, Sep 25, 2018	54.55	55.35	54.48	54.80
4808	NASDAQ	CASS	Mon, Sep 24, 2018	55.00	55.87	54.20	54.40
4807	NASDAQ	CASS	Fri, Sep 21, 2018	55.35	56.51	54.85	55.09
4806	NASDAQ	CASS	Thu, Sep 20, 2018	54.68	55.52	54.23	55.33
4805	NASDAQ	CASS	Wed, Sep 19, 2018	55.34	56.06	54.41	54.55
4804	NASDAQ	CASS	Tue, Sep 18, 2018	55.93	55.93	55.27	55.34
4803	NASDAQ	CASS	Mon, Sep 17, 2018	56.00	56.88	55.65	56.00
4802	NASDAQ	CASS	Fri, Sep 14, 2018	55.62	57.11	55.25	56.03
4801	NASDAQ	CASS	Thu, Sep 13, 2018	55.61	55.74	55.22	55.59
4800	NASDAQ	CASS	Wed, Sep 12, 2018	56.97	57.13	55.44	55.72
4799	NASDAQ	CASS	Tue, Sep 11, 2018	57.71	58.18	56.87	56.98
4798	NASDAQ	CASS	Mon, Sep 10, 2018	59.03	59.03	57.80	58.02
4797	NASDAQ	CASS	Fri, Sep 7, 2018	58.60	59.03	57.97	58.68
4796	NASDAQ	CASS	Thu, Sep 6, 2018	59.46	59.46	58.70	58.88
4795	NASDAQ	CASS	Wed, Sep 5, 2018	59.72	59.74	58.48	59.46
4794	NASDAQ	CASS	Tue, Sep 4, 2018	59.62	60.43	59.17	59.67
4793	NASDAQ	CASS	Fri, Aug 31, 2018	58.75	59.78	58.66	59.61
4792	NASDAQ	CASS	Thu, Aug 30, 2018	60.30	60.31	58.73	59.01
4791	NASDAQ	CASS	Wed, Aug 29, 2018	61.08	61.28	60.36	60.55
4790	NASDAQ	CASS	Tue, Aug 28, 2018	61.70	61.70	60.55	61.08
4789	NASDAQ	CASS	Mon, Aug 27, 2018	61.91	62.03	61.04	61.29
4788	NASDAQ	CASS	Fri, Aug 24, 2018	61.63	61.73	60.91	61.54
4787	NASDAQ	CASS	Thu, Aug 23, 2018	61.08	61.72	61.00	61.48
4786	NASDAQ	CASS	Wed, Aug 22, 2018	60.92	61.39	60.70	61.13
4785	NASDAQ	CASS	Tue, Aug 21, 2018	60.35	61.71	60.35	61.39
4784	NASDAQ	CASS	Mon, Aug 20, 2018	59.76	60.80	59.35	60.35
4783	NASDAQ	CASS	Fri, Aug 17, 2018	59.20	59.80	58.98	59.56
4782	NASDAQ	CASS	Thu, Aug 16, 2018	58.00	59.50	58.00	59.33
4781	NASDAQ	CASS	Wed, Aug 15, 2018	58.54	58.97	56.93	57.63
4780	NASDAQ	CASS	Tue, Aug 14, 2018	58.08	59.24	57.43	58.65
4779	NASDAQ	CASS	Mon, Aug 13, 2018	57.83	58.51	56.24	57.97
4778	NASDAQ	CASS	Fri, Aug 10, 2018	58.63	59.06	57.68	57.76
4777	NASDAQ	CASS	Thu, Aug 9, 2018	58.01	59.16	57.92	58.66
4776	NASDAQ	CASS	Wed, Aug 8, 2018	57.61	59.05	57.51	58.58
4775	NASDAQ	CASS	Tue, Aug 7, 2018	57.67	58.41	56.96	57.83
4774	NASDAQ	CASS	Mon, Aug 6, 2018	56.53	57.51	56.42	57.49
4773	NASDAQ	CASS	Fri, Aug 3, 2018	57.45	57.45	56.17	56.43
4772	NASDAQ	CASS	Thu, Aug 2, 2018	56.08	57.18	55.87	56.95
4771	NASDAQ	CASS	Wed, Aug 1, 2018	55.88	56.54	55.72	56.18
4770	NASDAQ	CASS	Tue, Jul 31, 2018	55.93	56.87	55.51	56.13
4769	NASDAQ	CASS	Mon, Jul 30, 2018	56.30	57.00	55.46	55.87
4768	NASDAQ	CASS	Fri, Jul 27, 2018	58.14	58.35	55.18	56.20
4767	NASDAQ	CASS	Thu, Jul 26, 2018	57.58	59.04	56.28	58.11
4766	NASDAQ	CASS	Wed, Jul 25, 2018	58.26	58.36	57.18	57.79
4765	NASDAQ	CASS	Tue, Jul 24, 2018	59.04	59.10	57.08	58.20
4764	NASDAQ	CASS	Mon, Jul 23, 2018	59.18	59.37	58.27	58.88
4763	NASDAQ	CASS	Fri, Jul 20, 2018	58.83	59.54	58.73	59.17
4762	NASDAQ	CASS	Thu, Jul 19, 2018	59.01	59.61	58.66	58.88
4761	NASDAQ	CASS	Wed, Jul 18, 2018	59.26	60.73	58.65	59.21
4760	NASDAQ	CASS	Tue, Jul 17, 2018	58.45	59.68	57.92	59.25
4759	NASDAQ	CASS	Mon, Jul 16, 2018	58.41	58.81	57.70	58.45
4758	NASDAQ	CASS	Fri, Jul 13, 2018	59.03	59.57	57.98	58.41
4757	NASDAQ	CASS	Thu, Jul 12, 2018	59.34	59.96	58.72	59.36
4756	NASDAQ	CASS	Wed, Jul 11, 2018	58.90	59.50	58.43	59.01
4755	NASDAQ	CASS	Tue, Jul 10, 2018	59.78	60.22	58.81	59.29
4754	NASDAQ	CASS	Mon, Jul 9, 2018	58.88	59.77	58.75	59.63
4753	NASDAQ	CASS	Fri, Jul 6, 2018	59.03	59.50	56.67	59.28
4752	NASDAQ	CASS	Thu, Jul 5, 2018	59.02	59.08	58.51	59.02
4751	NASDAQ	CASS	Tue, Jul 3, 2018	58.05	58.27	57.83	58.03
4750	NASDAQ	CASS	Mon, Jul 2, 2018	56.92	57.92	56.81	57.84
4749	NASDAQ	CASS	Fri, Jun 29, 2018	57.96	57.96	57.11	57.35
4748	NASDAQ	CASS	Thu, Jun 28, 2018	56.89	58.21	56.89	57.68
4747	NASDAQ	CASS	Wed, Jun 27, 2018	57.59	58.95	56.78	56.88
4746	NASDAQ	CASS	Tue, Jun 26, 2018	58.57	59.21	57.23	58.76
4745	NASDAQ	CASS	Mon, Jun 25, 2018	60.83	60.83	58.32	58.39
4744	NASDAQ	CASS	Fri, Jun 22, 2018	59.87	62.08	57.89	61.84
4743	NASDAQ	CASS	Thu, Jun 21, 2018	59.34	60.36	58.75	59.73
4742	NASDAQ	CASS	Wed, Jun 20, 2018	58.72	59.91	58.72	59.23
4741	NASDAQ	CASS	Tue, Jun 19, 2018	57.92	59.12	57.06	58.67
4740	NASDAQ	CASS	Mon, Jun 18, 2018	56.76	58.30	56.76	58.29
4739	NASDAQ	CASS	Fri, Jun 15, 2018	55.47	57.42	54.58	57.08
4738	NASDAQ	CASS	Thu, Jun 14, 2018	54.79	56.02	54.22	55.69
4737	NASDAQ	CASS	Wed, Jun 13, 2018	53.95	55.02	53.77	54.78
4736	NASDAQ	CASS	Tue, Jun 12, 2018	54.29	55.91	53.59	53.87
4735	NASDAQ	CASS	Mon, Jun 11, 2018	54.68	55.13	53.75	54.23
4734	NASDAQ	CASS	Fri, Jun 8, 2018	54.72	55.38	54.58	54.68
4733	NASDAQ	CASS	Thu, Jun 7, 2018	54.46	56.10	54.28	54.90
4732	NASDAQ	CASS	Wed, Jun 6, 2018	53.85	54.69	53.75	54.59
4731	NASDAQ	CASS	Tue, Jun 5, 2018	52.48	53.82	51.96	53.82
4730	NASDAQ	CASS	Mon, Jun 4, 2018	52.18	52.92	52.13	52.48
4729	NASDAQ	CASS	Fri, Jun 1, 2018	51.92	52.38	51.72	52.18
4728	NASDAQ	CASS	Thu, May 31, 2018	52.29	52.68	51.72	51.81
4727	NASDAQ	CASS	Wed, May 30, 2018	51.83	52.93	51.64	52.40
4726	NASDAQ	CASS	Tue, May 29, 2018	51.89	52.08	51.04	51.71
4725	NASDAQ	CASS	Fri, May 25, 2018	52.33	52.49	51.76	52.12
4724	NASDAQ	CASS	Thu, May 24, 2018	52.03	52.63	51.36	52.49
4723	NASDAQ	CASS	Wed, May 23, 2018	51.36	52.43	51.36	52.22
4722	NASDAQ	CASS	Tue, May 22, 2018	51.46	51.94	50.83	51.45
4721	NASDAQ	CASS	Mon, May 21, 2018	51.18	51.67	50.58	51.45
4720	NASDAQ	CASS	Fri, May 18, 2018	49.06	51.46	49.06	50.97
4719	NASDAQ	CASS	Thu, May 17, 2018	51.28	51.28	48.23	48.83
4718	NASDAQ	CASS	Wed, May 16, 2018	51.58	51.59	49.44	51.28
4717	NASDAQ	CASS	Tue, May 15, 2018	50.69	51.46	50.57	51.42
4716	NASDAQ	CASS	Mon, May 14, 2018	50.42	51.46	50.42	50.90
4715	NASDAQ	CASS	Fri, May 11, 2018	51.11	51.46	50.38	51.46
4714	NASDAQ	CASS	Thu, May 10, 2018	51.40	51.45	50.29	51.14
4713	NASDAQ	CASS	Wed, May 9, 2018	51.66	51.66	49.60	51.43
4712	NASDAQ	CASS	Tue, May 8, 2018	51.17	51.50	50.89	51.47
4711	NASDAQ	CASS	Mon, May 7, 2018	51.43	51.43	50.94	51.33
4710	NASDAQ	CASS	Fri, May 4, 2018	50.32	52.15	50.32	51.37
4709	NASDAQ	CASS	Thu, May 3, 2018	50.23	50.88	49.81	50.33
4708	NASDAQ	CASS	Wed, May 2, 2018	50.53	51.51	50.53	50.90
4707	NASDAQ	CASS	Tue, May 1, 2018	50.37	50.92	49.58	50.52
4706	NASDAQ	CASS	Mon, Apr 30, 2018	50.66	50.90	50.18	50.40
4705	NASDAQ	CASS	Fri, Apr 27, 2018	50.95	51.29	50.09	50.22
4704	NASDAQ	CASS	Thu, Apr 26, 2018	51.05	51.45	50.43	50.76
4703	NASDAQ	CASS	Wed, Apr 25, 2018	50.92	51.31	50.35	51.01
4702	NASDAQ	CASS	Tue, Apr 24, 2018	51.27	51.27	49.95	50.83
4701	NASDAQ	CASS	Mon, Apr 23, 2018	50.57	51.39	49.67	51.09
4700	NASDAQ	CASS	Fri, Apr 20, 2018	50.93	50.93	50.23	50.38
4699	NASDAQ	CASS	Thu, Apr 19, 2018	50.81	51.46	50.48	51.26
4698	NASDAQ	CASS	Wed, Apr 18, 2018	50.61	51.44	49.79	51.04
4697	NASDAQ	CASS	Tue, Apr 17, 2018	50.00	51.11	49.97	50.58
4696	NASDAQ	CASS	Mon, Apr 16, 2018	48.96	49.88	48.59	49.78
4695	NASDAQ	CASS	Fri, Apr 13, 2018	48.91	49.16	48.23	48.69
4694	NASDAQ	CASS	Thu, Apr 12, 2018	49.45	49.45	48.17	48.77
4693	NASDAQ	CASS	Wed, Apr 11, 2018	49.18	49.55	48.53	48.67
4692	NASDAQ	CASS	Tue, Apr 10, 2018	49.58	50.33	49.03	49.43
4691	NASDAQ	CASS	Mon, Apr 9, 2018	49.30	50.53	49.00	49.13
4690	NASDAQ	CASS	Fri, Apr 6, 2018	49.31	50.42	48.80	49.21
4689	NASDAQ	CASS	Thu, Apr 5, 2018	49.48	49.90	48.68	49.58
4688	NASDAQ	CASS	Wed, Apr 4, 2018	48.18	49.92	48.18	49.37
4687	NASDAQ	CASS	Tue, Apr 3, 2018	48.67	49.53	47.74	48.69
4686	NASDAQ	CASS	Mon, Apr 2, 2018	49.43	49.43	47.78	48.56
4685	NASDAQ	CASS	Thu, Mar 29, 2018	48.78	50.43	48.78	49.59
4684	NASDAQ	CASS	Wed, Mar 28, 2018	48.66	49.88	48.28	48.55
4683	NASDAQ	CASS	Tue, Mar 27, 2018	49.33	49.66	48.22	48.51
4682	NASDAQ	CASS	Mon, Mar 26, 2018	49.11	50.19	48.38	49.04
4681	NASDAQ	CASS	Fri, Mar 23, 2018	50.42	50.45	48.50	48.51
4680	NASDAQ	CASS	Thu, Mar 22, 2018	50.69	51.67	50.11	50.33
4679	NASDAQ	CASS	Wed, Mar 21, 2018	49.67	51.62	49.67	51.13
4678	NASDAQ	CASS	Tue, Mar 20, 2018	50.09	51.67	50.09	51.11
4677	NASDAQ	CASS	Mon, Mar 19, 2018	51.33	51.44	50.10	51.43
4676	NASDAQ	CASS	Fri, Mar 16, 2018	51.18	52.27	50.53	51.49
4675	NASDAQ	CASS	Thu, Mar 15, 2018	51.25	51.62	50.70	51.27
4674	NASDAQ	CASS	Wed, Mar 14, 2018	51.70	51.70	49.90	51.26
4673	NASDAQ	CASS	Tue, Mar 13, 2018	51.78	51.78	50.92	51.57
4672	NASDAQ	CASS	Mon, Mar 12, 2018	51.94	51.94	51.05	51.60
4671	NASDAQ	CASS	Fri, Mar 9, 2018	52.08	52.08	51.29	51.76
4670	NASDAQ	CASS	Thu, Mar 8, 2018	52.22	52.22	51.29	51.75
4669	NASDAQ	CASS	Wed, Mar 7, 2018	51.48	52.28	51.17	51.91
4668	NASDAQ	CASS	Tue, Mar 6, 2018	50.88	52.27	50.68	51.80
4667	NASDAQ	CASS	Mon, Mar 5, 2018	50.09	51.63	49.59	50.70
4666	NASDAQ	CASS	Fri, Mar 2, 2018	49.12	50.82	48.31	50.37
4665	NASDAQ	CASS	Thu, Mar 1, 2018	48.55	49.77	48.30	49.46
4664	NASDAQ	CASS	Wed, Feb 28, 2018	49.22	49.83	48.54	48.80
4663	NASDAQ	CASS	Tue, Feb 27, 2018	49.49	49.61	48.57	49.16
4662	NASDAQ	CASS	Mon, Feb 26, 2018	49.87	49.89	48.93	49.50
4661	NASDAQ	CASS	Fri, Feb 23, 2018	49.14	49.83	48.49	49.51
4660	NASDAQ	CASS	Thu, Feb 22, 2018	48.00	50.00	46.94	48.93
4659	NASDAQ	CASS	Wed, Feb 21, 2018	48.38	49.37	48.19	48.65
4658	NASDAQ	CASS	Tue, Feb 20, 2018	48.65	49.00	47.13	48.36
4657	NASDAQ	CASS	Fri, Feb 16, 2018	48.23	49.78	48.23	48.93
4656	NASDAQ	CASS	Thu, Feb 15, 2018	48.97	49.21	47.98	48.47
4655	NASDAQ	CASS	Wed, Feb 14, 2018	47.72	49.48	46.99	48.65
4654	NASDAQ	CASS	Tue, Feb 13, 2018	47.81	48.85	47.11	48.22
4653	NASDAQ	CASS	Mon, Feb 12, 2018	47.56	48.31	46.92	48.02
4652	NASDAQ	CASS	Fri, Feb 9, 2018	46.47	48.22	45.51	47.53
4651	NASDAQ	CASS	Thu, Feb 8, 2018	46.96	47.23	45.71	45.71
4650	NASDAQ	CASS	Wed, Feb 7, 2018	45.84	47.18	45.83	46.35
4649	NASDAQ	CASS	Tue, Feb 6, 2018	45.31	46.57	45.31	46.13
4648	NASDAQ	CASS	Mon, Feb 5, 2018	46.74	47.62	45.62	46.13
4647	NASDAQ	CASS	Fri, Feb 2, 2018	48.22	49.58	46.83	47.06
4646	NASDAQ	CASS	Thu, Feb 1, 2018	47.61	49.46	47.54	48.67
4645	NASDAQ	CASS	Wed, Jan 31, 2018	48.06	48.45	46.73	48.29
4644	NASDAQ	CASS	Tue, Jan 30, 2018	47.86	48.35	47.73	47.96
4643	NASDAQ	CASS	Mon, Jan 29, 2018	48.31	48.56	47.73	48.33
4642	NASDAQ	CASS	Fri, Jan 26, 2018	47.68	48.66	47.67	48.48
4641	NASDAQ	CASS	Thu, Jan 25, 2018	47.84	48.07	47.35	47.94
4640	NASDAQ	CASS	Wed, Jan 24, 2018	48.28	48.38	47.33	47.76
4639	NASDAQ	CASS	Tue, Jan 23, 2018	48.38	48.90	47.67	48.27
4638	NASDAQ	CASS	Mon, Jan 22, 2018	48.43	48.50	48.03	48.33
4637	NASDAQ	CASS	Fri, Jan 19, 2018	48.06	48.71	47.15	48.43
4636	NASDAQ	CASS	Thu, Jan 18, 2018	49.02	49.02	48.15	48.33
4635	NASDAQ	CASS	Wed, Jan 17, 2018	48.84	49.47	48.24	49.18
4634	NASDAQ	CASS	Tue, Jan 16, 2018	49.07	49.75	48.49	48.57
4633	NASDAQ	CASS	Fri, Jan 12, 2018	48.47	49.75	47.52	48.89
4632	NASDAQ	CASS	Thu, Jan 11, 2018	48.30	48.97	48.29	48.83
4631	NASDAQ	CASS	Wed, Jan 10, 2018	47.27	48.53	47.27	48.19
4630	NASDAQ	CASS	Tue, Jan 9, 2018	48.48	48.48	47.38	47.50
4629	NASDAQ	CASS	Mon, Jan 8, 2018	47.92	48.82	47.63	48.49
4628	NASDAQ	CASS	Fri, Jan 5, 2018	48.18	48.33	47.51	48.04
4627	NASDAQ	CASS	Thu, Jan 4, 2018	48.26	49.02	47.76	48.08
4626	NASDAQ	CASS	Wed, Jan 3, 2018	48.79	48.85	47.58	47.97
4625	NASDAQ	CASS	Tue, Jan 2, 2018	48.60	48.83	47.34	48.80
4624	NASDAQ	CASS	Fri, Dec 29, 2017	49.84	50.02	48.51	48.51
4623	NASDAQ	CASS	Thu, Dec 28, 2017	49.66	50.02	49.23	49.67
4622	NASDAQ	CASS	Wed, Dec 27, 2017	49.40	50.68	49.13	49.65
4621	NASDAQ	CASS	Tue, Dec 26, 2017	49.81	50.48	49.14	49.15
4620	NASDAQ	CASS	Fri, Dec 22, 2017	50.59	51.33	49.28	49.90
4619	NASDAQ	CASS	Thu, Dec 21, 2017	50.93	51.66	50.35	51.03
4618	NASDAQ	CASS	Wed, Dec 20, 2017	52.23	53.15	50.72	50.83
4617	NASDAQ	CASS	Tue, Dec 19, 2017	54.03	54.03	50.55	52.03
4616	NASDAQ	CASS	Mon, Dec 18, 2017	53.66	54.17	53.30	54.16
4615	NASDAQ	CASS	Fri, Dec 15, 2017	52.33	53.74	50.73	53.34
4614	NASDAQ	CASS	Thu, Dec 14, 2017	52.02	52.63	50.83	52.44
4613	NASDAQ	CASS	Wed, Dec 13, 2017	52.07	53.13	52.07	52.33
4612	NASDAQ	CASS	Tue, Dec 12, 2017	51.76	52.54	51.22	52.08
4611	NASDAQ	CASS	Mon, Dec 11, 2017	51.62	52.38	50.97	51.64
4610	NASDAQ	CASS	Fri, Dec 8, 2017	52.07	52.15	51.05	51.79
4609	NASDAQ	CASS	Thu, Dec 7, 2017	51.65	51.84	50.80	51.73
4608	NASDAQ	CASS	Wed, Dec 6, 2017	51.33	51.79	50.99	51.66
4607	NASDAQ	CASS	Tue, Dec 5, 2017	51.66	52.60	50.46	51.33
4606	NASDAQ	CASS	Mon, Dec 4, 2017	53.25	53.25	51.47	51.64
4605	NASDAQ	CASS	Fri, Dec 1, 2017	51.39	52.30	50.86	52.29
4604	NASDAQ	CASS	Thu, Nov 30, 2017	52.92	52.92	51.13	51.60
4603	NASDAQ	CASS	Wed, Nov 29, 2017	51.22	52.74	50.83	52.64
4602	NASDAQ	CASS	Tue, Nov 28, 2017	50.10	51.20	49.89	51.20
4601	NASDAQ	CASS	Mon, Nov 27, 2017	49.85	50.37	49.55	50.02
4600	NASDAQ	CASS	Fri, Nov 24, 2017	50.46	50.89	49.36	49.68
4599	NASDAQ	CASS	Wed, Nov 22, 2017	50.64	51.33	49.36	50.17
4598	NASDAQ	CASS	Tue, Nov 21, 2017	50.14	51.06	49.27	50.89
4597	NASDAQ	CASS	Mon, Nov 20, 2017	49.23	50.17	49.20	49.89
4596	NASDAQ	CASS	Fri, Nov 17, 2017	48.66	49.45	48.66	49.17
4595	NASDAQ	CASS	Thu, Nov 16, 2017	49.36	49.39	48.80	48.98
4594	NASDAQ	CASS	Wed, Nov 15, 2017	48.86	49.54	48.55	48.80
4593	NASDAQ	CASS	Tue, Nov 14, 2017	47.58	49.42	47.58	49.14
4592	NASDAQ	CASS	Mon, Nov 13, 2017	47.58	48.29	47.36	47.90
4591	NASDAQ	CASS	Fri, Nov 10, 2017	47.88	48.67	47.45	47.55
4590	NASDAQ	CASS	Thu, Nov 9, 2017	47.36	48.56	47.08	47.86
4589	NASDAQ	CASS	Wed, Nov 8, 2017	47.55	48.45	47.55	47.71
4588	NASDAQ	CASS	Tue, Nov 7, 2017	48.92	49.25	47.55	47.85
4587	NASDAQ	CASS	Mon, Nov 6, 2017	48.93	49.81	48.93	49.06
4586	NASDAQ	CASS	Fri, Nov 3, 2017	49.49	49.64	48.80	48.92
4585	NASDAQ	CASS	Thu, Nov 2, 2017	49.05	49.82	48.96	49.60
4584	NASDAQ	CASS	Wed, Nov 1, 2017	49.18	49.19	48.54	49.05
4583	NASDAQ	CASS	Tue, Oct 31, 2017	48.80	49.28	48.55	48.86
4582	NASDAQ	CASS	Mon, Oct 30, 2017	49.24	49.42	48.32	48.64
4581	NASDAQ	CASS	Fri, Oct 27, 2017	49.36	49.71	48.61	49.49
4580	NASDAQ	CASS	Thu, Oct 26, 2017	48.87	49.63	48.06	49.03
4579	NASDAQ	CASS	Wed, Oct 25, 2017	49.04	49.07	48.52	48.95
4578	NASDAQ	CASS	Tue, Oct 24, 2017	49.85	49.85	48.76	49.05
4577	NASDAQ	CASS	Mon, Oct 23, 2017	49.12	49.84	49.10	49.56
4576	NASDAQ	CASS	Fri, Oct 20, 2017	49.92	50.30	49.13	49.52
4575	NASDAQ	CASS	Thu, Oct 19, 2017	49.36	49.80	48.72	49.43
4574	NASDAQ	CASS	Wed, Oct 18, 2017	49.14	50.19	48.96	49.47
4573	NASDAQ	CASS	Tue, Oct 17, 2017	49.84	50.21	48.99	49.14
4572	NASDAQ	CASS	Mon, Oct 16, 2017	50.31	50.31	49.61	50.04
4571	NASDAQ	CASS	Fri, Oct 13, 2017	50.38	50.58	49.48	50.09
4570	NASDAQ	CASS	Thu, Oct 12, 2017	49.34	50.48	49.34	50.06
4569	NASDAQ	CASS	Wed, Oct 11, 2017	49.73	50.61	49.67	50.24
4568	NASDAQ	CASS	Tue, Oct 10, 2017	49.30	49.96	49.11	49.73
4567	NASDAQ	CASS	Mon, Oct 9, 2017	49.04	49.47	48.68	48.92
4566	NASDAQ	CASS	Fri, Oct 6, 2017	48.55	49.00	48.15	48.86
4565	NASDAQ	CASS	Thu, Oct 5, 2017	48.85	49.58	47.95	48.86
4564	NASDAQ	CASS	Wed, Oct 4, 2017	49.03	49.03	48.23	48.59
4563	NASDAQ	CASS	Tue, Oct 3, 2017	49.11	49.36	48.67	49.05
4562	NASDAQ	CASS	Mon, Oct 2, 2017	48.30	49.18	48.14	49.06
4561	NASDAQ	CASS	Fri, Sep 29, 2017	48.73	48.86	47.83	48.06
4560	NASDAQ	CASS	Thu, Sep 28, 2017	47.68	48.79	47.33	48.73
4559	NASDAQ	CASS	Wed, Sep 27, 2017	46.80	48.05	46.50	47.85
4558	NASDAQ	CASS	Tue, Sep 26, 2017	46.73	47.14	46.48	46.55
4557	NASDAQ	CASS	Mon, Sep 25, 2017	46.21	46.64	45.95	46.61
4556	NASDAQ	CASS	Fri, Sep 22, 2017	45.92	46.97	45.89	46.14
4555	NASDAQ	CASS	Thu, Sep 21, 2017	46.13	46.57	45.93	46.36
4554	NASDAQ	CASS	Wed, Sep 20, 2017	46.19	46.59	45.90	46.36
4553	NASDAQ	CASS	Tue, Sep 19, 2017	46.43	47.25	46.08	46.18
4552	NASDAQ	CASS	Mon, Sep 18, 2017	46.22	46.92	46.22	46.53
4551	NASDAQ	CASS	Fri, Sep 15, 2017	46.02	46.48	46.02	46.11
4550	NASDAQ	CASS	Thu, Sep 14, 2017	46.60	46.65	45.45	45.85
4549	NASDAQ	CASS	Wed, Sep 13, 2017	46.61	46.92	46.08	46.60
4548	NASDAQ	CASS	Tue, Sep 12, 2017	46.10	46.70	45.60	46.60
4547	NASDAQ	CASS	Mon, Sep 11, 2017	45.82	46.00	45.53	45.83
4546	NASDAQ	CASS	Fri, Sep 8, 2017	44.97	46.07	44.61	45.27
4545	NASDAQ	CASS	Thu, Sep 7, 2017	44.85	45.43	44.60	44.96
4544	NASDAQ	CASS	Wed, Sep 6, 2017	45.52	45.60	44.36	45.25
4543	NASDAQ	CASS	Tue, Sep 5, 2017	46.40	46.73	45.50	45.51
4542	NASDAQ	CASS	Fri, Sep 1, 2017	45.19	46.89	45.19	46.40
4541	NASDAQ	CASS	Thu, Aug 31, 2017	46.64	46.73	45.90	46.38
4540	NASDAQ	CASS	Wed, Aug 30, 2017	46.89	47.49	46.47	46.52
4539	NASDAQ	CASS	Tue, Aug 29, 2017	45.89	47.23	45.36	47.17
4538	NASDAQ	CASS	Mon, Aug 28, 2017	46.36	46.36	45.23	45.45
4537	NASDAQ	CASS	Fri, Aug 25, 2017	46.17	46.45	45.99	46.08
4536	NASDAQ	CASS	Thu, Aug 24, 2017	46.45	46.95	45.89	46.17
4535	NASDAQ	CASS	Wed, Aug 23, 2017	47.49	47.94	46.35	46.43
4534	NASDAQ	CASS	Tue, Aug 22, 2017	47.39	47.99	47.01	47.94
4533	NASDAQ	CASS	Mon, Aug 21, 2017	45.74	47.23	45.74	46.98
4532	NASDAQ	CASS	Fri, Aug 18, 2017	44.57	45.89	44.56	45.53
4531	NASDAQ	CASS	Thu, Aug 17, 2017	45.04	46.27	44.70	44.78
4530	NASDAQ	CASS	Wed, Aug 16, 2017	46.27	46.34	45.05	45.34
4529	NASDAQ	CASS	Tue, Aug 15, 2017	46.69	46.81	45.80	45.87
4528	NASDAQ	CASS	Mon, Aug 14, 2017	46.21	46.92	46.02	46.83
4527	NASDAQ	CASS	Fri, Aug 11, 2017	47.05	47.18	46.07	46.15
4526	NASDAQ	CASS	Thu, Aug 10, 2017	47.04	47.23	46.37	46.89
4525	NASDAQ	CASS	Wed, Aug 9, 2017	47.70	48.02	47.01	47.32
4524	NASDAQ	CASS	Tue, Aug 8, 2017	48.40	48.40	47.60	47.81
4523	NASDAQ	CASS	Mon, Aug 7, 2017	48.32	48.47	47.07	47.55
4522	NASDAQ	CASS	Fri, Aug 4, 2017	47.29	47.85	47.07	47.53
4521	NASDAQ	CASS	Thu, Aug 3, 2017	48.58	48.58	47.38	47.67
4520	NASDAQ	CASS	Wed, Aug 2, 2017	48.66	48.78	47.59	48.08
4519	NASDAQ	CASS	Tue, Aug 1, 2017	49.58	50.15	48.45	48.73
4518	NASDAQ	CASS	Mon, Jul 31, 2017	48.61	50.23	48.61	49.97
4517	NASDAQ	CASS	Fri, Jul 28, 2017	50.28	50.28	49.63	50.08
4516	NASDAQ	CASS	Thu, Jul 27, 2017	50.73	51.60	49.79	50.27
4515	NASDAQ	CASS	Wed, Jul 26, 2017	50.98	51.16	50.00	50.68
4514	NASDAQ	CASS	Tue, Jul 25, 2017	49.91	51.09	49.63	50.49
4513	NASDAQ	CASS	Mon, Jul 24, 2017	50.48	50.87	49.62	49.64
4512	NASDAQ	CASS	Fri, Jul 21, 2017	52.14	52.21	50.22	50.30
4511	NASDAQ	CASS	Thu, Jul 20, 2017	50.84	51.40	50.05	51.20
4510	NASDAQ	CASS	Wed, Jul 19, 2017	50.29	51.27	50.29	51.27
4509	NASDAQ	CASS	Tue, Jul 18, 2017	49.44	50.68	49.24	50.38
4508	NASDAQ	CASS	Mon, Jul 17, 2017	49.68	50.15	49.24	49.70
4507	NASDAQ	CASS	Fri, Jul 14, 2017	49.70	50.75	49.42	49.69
4506	NASDAQ	CASS	Thu, Jul 13, 2017	50.33	50.33	49.36	49.85
4505	NASDAQ	CASS	Wed, Jul 12, 2017	49.64	50.60	49.40	50.34
4504	NASDAQ	CASS	Tue, Jul 11, 2017	49.42	50.56	49.42	49.57
4503	NASDAQ	CASS	Mon, Jul 10, 2017	49.88	49.88	49.01	49.42
4502	NASDAQ	CASS	Fri, Jul 7, 2017	49.90	50.24	49.11	49.89
4501	NASDAQ	CASS	Thu, Jul 6, 2017	50.01	50.73	49.35	49.58
4500	NASDAQ	CASS	Wed, Jul 5, 2017	50.04	51.05	49.67	50.26
4499	NASDAQ	CASS	Mon, Jul 3, 2017	50.16	50.27	49.33	50.05
4498	NASDAQ	CASS	Fri, Jun 30, 2017	50.52	50.56	49.30	49.73
4497	NASDAQ	CASS	Thu, Jun 29, 2017	50.38	50.55	49.47	50.48
4496	NASDAQ	CASS	Wed, Jun 28, 2017	48.90	50.56	48.90	50.18
4495	NASDAQ	CASS	Tue, Jun 27, 2017	49.39	49.69	48.66	48.83
4494	NASDAQ	CASS	Mon, Jun 26, 2017	50.21	50.33	49.29	49.39
4493	NASDAQ	CASS	Fri, Jun 23, 2017	49.17	50.48	48.73	50.30
4492	NASDAQ	CASS	Thu, Jun 22, 2017	48.77	49.28	48.13	49.17
4491	NASDAQ	CASS	Wed, Jun 21, 2017	49.39	50.19	48.45	48.67
4490	NASDAQ	CASS	Tue, Jun 20, 2017	49.90	50.13	49.24	49.64
4489	NASDAQ	CASS	Mon, Jun 19, 2017	50.11	50.53	49.57	49.89
4488	NASDAQ	CASS	Fri, Jun 16, 2017	49.82	50.31	49.30	49.98
4487	NASDAQ	CASS	Thu, Jun 15, 2017	49.93	50.49	49.93	50.29
4486	NASDAQ	CASS	Wed, Jun 14, 2017	48.88	50.38	48.64	50.37
4485	NASDAQ	CASS	Tue, Jun 13, 2017	49.92	50.29	49.16	49.57
4484	NASDAQ	CASS	Mon, Jun 12, 2017	50.11	51.11	49.58	50.77
4483	NASDAQ	CASS	Fri, Jun 9, 2017	47.59	50.10	47.59	50.09
4482	NASDAQ	CASS	Thu, Jun 8, 2017	46.94	48.73	46.89	48.60
4481	NASDAQ	CASS	Wed, Jun 7, 2017	47.89	47.89	46.38	46.63
4480	NASDAQ	CASS	Tue, Jun 6, 2017	46.58	47.86	45.32	47.05
4479	NASDAQ	CASS	Mon, Jun 5, 2017	48.77	48.92	46.93	47.02
4478	NASDAQ	CASS	Fri, Jun 2, 2017	47.64	49.01	47.50	48.19
4477	NASDAQ	CASS	Thu, Jun 1, 2017	45.87	47.60	45.87	47.15
4476	NASDAQ	CASS	Wed, May 31, 2017	46.60	46.60	46.15	46.39
4475	NASDAQ	CASS	Tue, May 30, 2017	46.71	47.11	46.71	46.77
4474	NASDAQ	CASS	Fri, May 26, 2017	46.66	47.11	46.66	46.96
4473	NASDAQ	CASS	Thu, May 25, 2017	46.84	47.51	46.84	47.17
4472	NASDAQ	CASS	Wed, May 24, 2017	47.98	48.36	46.80	47.00
4471	NASDAQ	CASS	Tue, May 23, 2017	47.57	48.03	47.38	47.80
4470	NASDAQ	CASS	Mon, May 22, 2017	47.50	47.72	47.19	47.70
4469	NASDAQ	CASS	Fri, May 19, 2017	47.73	48.18	47.20	47.32
4468	NASDAQ	CASS	Thu, May 18, 2017	47.47	48.42	47.39	47.80
4467	NASDAQ	CASS	Wed, May 17, 2017	46.99	47.68	46.87	47.35
4466	NASDAQ	CASS	Tue, May 16, 2017	48.58	48.58	47.64	47.81
4465	NASDAQ	CASS	Mon, May 15, 2017	47.70	48.35	47.70	48.28
4464	NASDAQ	CASS	Fri, May 12, 2017	47.61	48.02	47.15	47.70
4463	NASDAQ	CASS	Thu, May 11, 2017	49.11	49.11	47.50	47.64
4462	NASDAQ	CASS	Wed, May 10, 2017	49.49	49.82	48.97	49.20
4461	NASDAQ	CASS	Tue, May 9, 2017	50.10	50.36	49.26	49.54
4460	NASDAQ	CASS	Mon, May 8, 2017	50.55	50.63	50.02	50.34
4459	NASDAQ	CASS	Fri, May 5, 2017	49.64	50.51	49.17	50.51
4458	NASDAQ	CASS	Thu, May 4, 2017	49.62	49.80	49.33	49.50
4457	NASDAQ	CASS	Wed, May 3, 2017	49.49	49.49	48.92	49.49
4456	NASDAQ	CASS	Tue, May 2, 2017	49.62	50.19	49.29	49.89
4455	NASDAQ	CASS	Mon, May 1, 2017	50.40	50.40	49.23	49.80
4454	NASDAQ	CASS	Fri, Apr 28, 2017	50.17	51.01	49.98	50.36
4453	NASDAQ	CASS	Thu, Apr 27, 2017	51.14	51.22	49.14	49.92
4452	NASDAQ	CASS	Wed, Apr 26, 2017	50.05	51.79	50.05	51.02
4451	NASDAQ	CASS	Tue, Apr 25, 2017	50.85	50.85	49.65	49.99
4450	NASDAQ	CASS	Mon, Apr 24, 2017	51.16	51.16	49.75	50.13
4449	NASDAQ	CASS	Fri, Apr 21, 2017	50.42	51.29	49.73	50.02
4448	NASDAQ	CASS	Thu, Apr 20, 2017	49.11	50.73	49.01	50.28
4447	NASDAQ	CASS	Wed, Apr 19, 2017	49.01	49.23	48.48	49.11
4446	NASDAQ	CASS	Tue, Apr 18, 2017	48.86	49.17	47.95	48.70
4445	NASDAQ	CASS	Mon, Apr 17, 2017	47.62	49.13	46.83	49.13
4444	NASDAQ	CASS	Thu, Apr 13, 2017	47.73	48.57	46.56	46.56
4443	NASDAQ	CASS	Wed, Apr 12, 2017	48.49	48.82	47.48	47.91
4442	NASDAQ	CASS	Tue, Apr 11, 2017	47.86	49.21	47.86	48.69
4441	NASDAQ	CASS	Mon, Apr 10, 2017	48.13	49.66	47.75	47.90
4440	NASDAQ	CASS	Fri, Apr 7, 2017	47.96	49.48	47.96	48.46
4439	NASDAQ	CASS	Thu, Apr 6, 2017	47.86	48.98	47.69	48.77
4438	NASDAQ	CASS	Wed, Apr 5, 2017	48.61	49.07	47.86	47.99
4437	NASDAQ	CASS	Tue, Apr 4, 2017	49.91	50.00	48.26	48.67
4436	NASDAQ	CASS	Mon, Apr 3, 2017	49.62	50.52	49.62	49.89
4435	NASDAQ	CASS	Fri, Mar 31, 2017	49.61	50.52	49.21	50.08
4434	NASDAQ	CASS	Thu, Mar 30, 2017	48.86	50.64	48.86	50.45
4433	NASDAQ	CASS	Wed, Mar 29, 2017	48.17	49.89	47.81	49.31
4432	NASDAQ	CASS	Tue, Mar 28, 2017	48.39	49.07	47.77	48.40
4431	NASDAQ	CASS	Mon, Mar 27, 2017	47.08	48.99	46.77	48.70
4430	NASDAQ	CASS	Fri, Mar 24, 2017	48.35	48.35	47.68	47.71
4429	NASDAQ	CASS	Thu, Mar 23, 2017	47.24	48.54	46.94	47.91
4428	NASDAQ	CASS	Wed, Mar 22, 2017	47.39	47.93	47.08	47.44
4427	NASDAQ	CASS	Tue, Mar 21, 2017	48.73	48.73	47.02	47.61
4426	NASDAQ	CASS	Mon, Mar 20, 2017	49.48	49.97	48.28	48.63
4425	NASDAQ	CASS	Fri, Mar 17, 2017	48.98	50.23	48.98	49.77
4424	NASDAQ	CASS	Thu, Mar 16, 2017	49.20	49.36	47.95	49.21
4423	NASDAQ	CASS	Wed, Mar 15, 2017	48.17	48.97	47.48	48.79
4422	NASDAQ	CASS	Tue, Mar 14, 2017	47.50	47.99	47.37	47.85
4421	NASDAQ	CASS	Mon, Mar 13, 2017	47.45	48.28	47.45	48.14
4420	NASDAQ	CASS	Fri, Mar 10, 2017	47.95	47.95	47.47	47.71
4419	NASDAQ	CASS	Thu, Mar 9, 2017	48.33	48.48	47.24	47.45
4418	NASDAQ	CASS	Wed, Mar 8, 2017	48.86	48.86	48.11	48.11
4417	NASDAQ	CASS	Tue, Mar 7, 2017	48.70	48.86	48.65	48.67
4416	NASDAQ	CASS	Mon, Mar 6, 2017	48.70	49.80	48.70	48.87
4415	NASDAQ	CASS	Fri, Mar 3, 2017	49.55	49.55	48.87	49.36
4414	NASDAQ	CASS	Thu, Mar 2, 2017	50.45	50.45	49.63	49.67
4413	NASDAQ	CASS	Wed, Mar 1, 2017	49.99	50.51	49.02	50.35
4412	NASDAQ	CASS	Tue, Feb 28, 2017	50.33	50.58	49.11	49.37
4411	NASDAQ	CASS	Mon, Feb 27, 2017	50.67	50.99	50.33	50.48
4410	NASDAQ	CASS	Fri, Feb 24, 2017	49.96	50.93	49.96	50.68
4409	NASDAQ	CASS	Thu, Feb 23, 2017	50.94	51.10	49.83	50.67
4408	NASDAQ	CASS	Wed, Feb 22, 2017	50.19	50.64	49.44	50.56
4407	NASDAQ	CASS	Tue, Feb 21, 2017	50.64	51.06	49.44	49.74
4406	NASDAQ	CASS	Fri, Feb 17, 2017	49.73	50.53	49.58	50.48
4405	NASDAQ	CASS	Thu, Feb 16, 2017	50.01	50.01	49.21	49.56
4404	NASDAQ	CASS	Wed, Feb 15, 2017	49.72	50.27	49.07	50.11
4403	NASDAQ	CASS	Tue, Feb 14, 2017	49.82	50.05	49.37	49.92
4402	NASDAQ	CASS	Mon, Feb 13, 2017	50.30	50.56	49.83	50.09
4401	NASDAQ	CASS	Fri, Feb 10, 2017	49.53	49.92	48.69	49.92
4400	NASDAQ	CASS	Thu, Feb 9, 2017	47.83	49.55	47.83	49.45
4399	NASDAQ	CASS	Wed, Feb 8, 2017	47.61	48.65	47.40	48.17
4398	NASDAQ	CASS	Tue, Feb 7, 2017	48.95	48.95	47.46	47.91
4397	NASDAQ	CASS	Mon, Feb 6, 2017	49.22	50.08	48.49	48.74
4396	NASDAQ	CASS	Fri, Feb 3, 2017	49.77	50.44	49.48	49.75
4395	NASDAQ	CASS	Thu, Feb 2, 2017	48.88	50.24	48.59	49.33
4394	NASDAQ	CASS	Wed, Feb 1, 2017	50.00	50.03	49.40	49.51
4393	NASDAQ	CASS	Tue, Jan 31, 2017	49.77	49.92	49.25	49.83
4392	NASDAQ	CASS	Mon, Jan 30, 2017	49.39	50.39	49.39	49.81
4391	NASDAQ	CASS	Fri, Jan 27, 2017	50.95	51.34	50.49	50.92
4390	NASDAQ	CASS	Thu, Jan 26, 2017	51.09	51.44	50.57	51.14
4389	NASDAQ	CASS	Wed, Jan 25, 2017	50.75	51.46	50.62	51.09
4388	NASDAQ	CASS	Tue, Jan 24, 2017	49.77	50.66	49.70	50.49
4387	NASDAQ	CASS	Mon, Jan 23, 2017	49.74	50.03	49.69	49.88
4386	NASDAQ	CASS	Fri, Jan 20, 2017	49.71	51.48	49.63	49.92
4385	NASDAQ	CASS	Thu, Jan 19, 2017	50.21	50.81	49.83	49.88
4384	NASDAQ	CASS	Wed, Jan 18, 2017	50.73	50.73	49.86	50.34
4383	NASDAQ	CASS	Tue, Jan 17, 2017	51.83	51.83	50.29	50.43
4382	NASDAQ	CASS	Fri, Jan 13, 2017	52.01	52.39	51.54	52.20
4381	NASDAQ	CASS	Thu, Jan 12, 2017	53.32	53.38	51.36	51.83
4380	NASDAQ	CASS	Wed, Jan 11, 2017	53.17	53.35	52.73	53.18
4379	NASDAQ	CASS	Tue, Jan 10, 2017	53.16	53.89	52.92	53.29
4378	NASDAQ	CASS	Mon, Jan 9, 2017	54.33	54.96	53.27	53.33
4377	NASDAQ	CASS	Fri, Jan 6, 2017	55.61	55.61	54.14	54.51
4376	NASDAQ	CASS	Thu, Jan 5, 2017	55.92	56.57	55.31	55.47
4375	NASDAQ	CASS	Wed, Jan 4, 2017	55.72	56.39	55.69	55.95
4374	NASDAQ	CASS	Tue, Jan 3, 2017	56.03	56.03	54.89	55.39
4373	NASDAQ	CASS	Fri, Dec 30, 2016	55.58	55.90	55.06	55.73
4372	NASDAQ	CASS	Thu, Dec 29, 2016	56.36	56.54	55.49	55.65
4371	NASDAQ	CASS	Wed, Dec 28, 2016	56.01	56.52	55.59	56.22
4370	NASDAQ	CASS	Tue, Dec 27, 2016	56.14	56.69	55.59	56.39
4369	NASDAQ	CASS	Fri, Dec 23, 2016	56.05	56.05	55.54	55.72
4368	NASDAQ	CASS	Thu, Dec 22, 2016	56.48	56.48	55.40	55.73
4367	NASDAQ	CASS	Wed, Dec 21, 2016	55.74	56.55	55.74	56.04
4366	NASDAQ	CASS	Tue, Dec 20, 2016	55.48	56.16	54.13	55.95
4365	NASDAQ	CASS	Mon, Dec 19, 2016	55.00	55.48	54.56	55.12
4364	NASDAQ	CASS	Fri, Dec 16, 2016	56.43	56.62	54.49	56.43
4363	NASDAQ	CASS	Thu, Dec 15, 2016	55.13	56.27	54.76	56.16
4362	NASDAQ	CASS	Wed, Dec 14, 2016	54.59	55.47	53.82	55.22
4361	NASDAQ	CASS	Tue, Dec 13, 2016	54.45	55.38	54.06	54.70
4360	NASDAQ	CASS	Mon, Dec 12, 2016	54.63	54.71	54.06	54.35
4359	NASDAQ	CASS	Fri, Dec 9, 2016	53.99	54.92	53.76	54.55
4358	NASDAQ	CASS	Thu, Dec 8, 2016	53.10	55.39	53.10	54.04
4357	NASDAQ	CASS	Wed, Dec 7, 2016	53.82	54.29	53.82	54.04
4356	NASDAQ	CASS	Tue, Dec 6, 2016	52.78	54.06	52.48	54.06
4355	NASDAQ	CASS	Mon, Dec 5, 2016	52.59	53.37	52.29	52.52
4354	NASDAQ	CASS	Fri, Dec 2, 2016	52.83	53.48	52.14	52.14
4353	NASDAQ	CASS	Thu, Dec 1, 2016	52.86	53.52	52.68	53.08
4352	NASDAQ	CASS	Wed, Nov 30, 2016	53.49	54.14	52.83	53.03
4351	NASDAQ	CASS	Tue, Nov 29, 2016	53.95	53.95	53.01	53.52
4350	NASDAQ	CASS	Mon, Nov 28, 2016	53.49	54.31	52.70	53.77
4349	NASDAQ	CASS	Fri, Nov 25, 2016	54.40	54.55	52.45	53.55
4348	NASDAQ	CASS	Wed, Nov 23, 2016	54.36	54.43	53.88	54.30
4347	NASDAQ	CASS	Tue, Nov 22, 2016	54.89	54.89	53.32	54.36
4346	NASDAQ	CASS	Mon, Nov 21, 2016	53.30	54.75	52.68	54.70
4345	NASDAQ	CASS	Fri, Nov 18, 2016	52.14	53.62	51.33	53.30
4344	NASDAQ	CASS	Thu, Nov 17, 2016	50.98	52.33	50.76	52.13
4343	NASDAQ	CASS	Wed, Nov 16, 2016	49.62	51.14	48.95	50.98
4342	NASDAQ	CASS	Tue, Nov 15, 2016	49.13	49.77	48.50	49.62
4341	NASDAQ	CASS	Mon, Nov 14, 2016	47.69	49.61	45.27	48.88
4340	NASDAQ	CASS	Fri, Nov 11, 2016	44.55	47.83	44.02	47.69
4339	NASDAQ	CASS	Thu, Nov 10, 2016	43.90	44.69	42.88	44.63
4338	NASDAQ	CASS	Wed, Nov 9, 2016	41.99	43.56	41.83	43.56
4337	NASDAQ	CASS	Tue, Nov 8, 2016	41.57	42.31	41.53	42.11
4336	NASDAQ	CASS	Mon, Nov 7, 2016	41.10	42.06	40.70	41.61
4335	NASDAQ	CASS	Fri, Nov 4, 2016	40.53	41.45	40.25	40.96
4334	NASDAQ	CASS	Thu, Nov 3, 2016	40.79	40.86	40.61	40.77
4333	NASDAQ	CASS	Wed, Nov 2, 2016	40.67	40.70	40.42	40.57
4332	NASDAQ	CASS	Tue, Nov 1, 2016	40.88	40.88	40.46	40.51
4331	NASDAQ	CASS	Mon, Oct 31, 2016	41.04	41.08	40.69	40.80
4330	NASDAQ	CASS	Fri, Oct 28, 2016	41.21	41.46	40.57	41.08
4329	NASDAQ	CASS	Thu, Oct 27, 2016	41.42	41.42	39.92	40.65
4328	NASDAQ	CASS	Wed, Oct 26, 2016	42.39	42.39	41.00	41.17
4327	NASDAQ	CASS	Tue, Oct 25, 2016	42.43	42.54	42.05	42.39
4326	NASDAQ	CASS	Mon, Oct 24, 2016	42.00	42.74	41.99	42.42
4325	NASDAQ	CASS	Fri, Oct 21, 2016	40.99	42.22	40.92	41.55
4324	NASDAQ	CASS	Thu, Oct 20, 2016	41.67	41.67	40.74	41.48
4323	NASDAQ	CASS	Wed, Oct 19, 2016	40.98	41.57	40.98	41.27
4322	NASDAQ	CASS	Tue, Oct 18, 2016	41.24	41.42	40.76	40.83
4321	NASDAQ	CASS	Mon, Oct 17, 2016	40.61	41.36	40.61	41.00
4320	NASDAQ	CASS	Fri, Oct 14, 2016	41.18	41.52	40.62	41.13
4319	NASDAQ	CASS	Thu, Oct 13, 2016	41.16	41.25	40.73	40.87
4318	NASDAQ	CASS	Wed, Oct 12, 2016	40.99	41.67	40.99	41.42
4317	NASDAQ	CASS	Tue, Oct 11, 2016	41.61	41.83	41.07	41.09
4316	NASDAQ	CASS	Mon, Oct 10, 2016	41.73	42.03	41.37	41.95
4315	NASDAQ	CASS	Fri, Oct 7, 2016	41.93	42.15	41.36	41.45
4314	NASDAQ	CASS	Thu, Oct 6, 2016	41.83	42.11	41.19	41.77
4313	NASDAQ	CASS	Wed, Oct 5, 2016	41.27	42.17	41.25	41.97
4312	NASDAQ	CASS	Tue, Oct 4, 2016	41.18	41.74	40.98	41.23
4311	NASDAQ	CASS	Mon, Oct 3, 2016	42.83	42.83	41.03	41.23
4310	NASDAQ	CASS	Fri, Sep 30, 2016	42.08	43.11	41.94	42.92
4309	NASDAQ	CASS	Thu, Sep 29, 2016	41.97	42.40	41.80	42.08
4308	NASDAQ	CASS	Wed, Sep 28, 2016	41.90	42.17	41.45	42.05
4307	NASDAQ	CASS	Tue, Sep 27, 2016	41.10	42.03	41.10	41.67
4306	NASDAQ	CASS	Mon, Sep 26, 2016	41.03	41.36	41.03	41.10
4305	NASDAQ	CASS	Fri, Sep 23, 2016	41.55	41.75	41.24	41.45
4304	NASDAQ	CASS	Thu, Sep 22, 2016	40.91	42.06	40.91	41.88
4303	NASDAQ	CASS	Wed, Sep 21, 2016	40.46	40.97	40.08	40.92
4302	NASDAQ	CASS	Tue, Sep 20, 2016	40.22	40.62	40.01	40.27
4301	NASDAQ	CASS	Mon, Sep 19, 2016	40.19	40.42	39.96	40.23
4300	NASDAQ	CASS	Fri, Sep 16, 2016	40.97	42.05	40.02	40.21
4299	NASDAQ	CASS	Thu, Sep 15, 2016	41.01	41.17	40.69	40.80
4298	NASDAQ	CASS	Wed, Sep 14, 2016	41.49	41.85	40.64	40.74
4297	NASDAQ	CASS	Tue, Sep 13, 2016	42.36	42.49	41.59	41.80
4296	NASDAQ	CASS	Mon, Sep 12, 2016	42.54	42.92	41.58	42.85
4295	NASDAQ	CASS	Fri, Sep 9, 2016	42.55	42.94	42.48	42.51
4294	NASDAQ	CASS	Thu, Sep 8, 2016	43.23	43.24	42.98	43.12
4293	NASDAQ	CASS	Wed, Sep 7, 2016	43.00	43.45	42.90	43.10
4292	NASDAQ	CASS	Tue, Sep 6, 2016	43.85	43.86	42.88	43.02
4291	NASDAQ	CASS	Fri, Sep 2, 2016	43.28	43.91	43.28	43.89
4290	NASDAQ	CASS	Thu, Sep 1, 2016	43.72	43.74	42.94	43.20
4289	NASDAQ	CASS	Wed, Aug 31, 2016	43.67	44.42	43.36	43.37
4288	NASDAQ	CASS	Tue, Aug 30, 2016	43.23	43.86	43.14	43.67
4287	NASDAQ	CASS	Mon, Aug 29, 2016	43.26	44.20	42.97	43.73
4286	NASDAQ	CASS	Fri, Aug 26, 2016	44.41	44.42	43.05	43.27
4285	NASDAQ	CASS	Thu, Aug 25, 2016	43.18	44.31	41.84	44.23
4284	NASDAQ	CASS	Wed, Aug 24, 2016	42.94	43.54	42.76	43.46
4283	NASDAQ	CASS	Tue, Aug 23, 2016	41.63	43.13	41.63	43.10
4282	NASDAQ	CASS	Mon, Aug 22, 2016	41.39	41.59	41.28	41.52
4281	NASDAQ	CASS	Fri, Aug 19, 2016	41.33	41.63	39.95	41.62
4280	NASDAQ	CASS	Thu, Aug 18, 2016	40.42	41.34	40.25	41.27
4279	NASDAQ	CASS	Wed, Aug 17, 2016	40.64	40.64	40.17	40.24
4278	NASDAQ	CASS	Tue, Aug 16, 2016	40.09	40.75	39.83	40.62
4277	NASDAQ	CASS	Mon, Aug 15, 2016	39.90	40.64	39.46	40.43
4276	NASDAQ	CASS	Fri, Aug 12, 2016	39.71	40.68	39.71	39.98
4275	NASDAQ	CASS	Thu, Aug 11, 2016	40.13	40.33	39.82	40.00
4274	NASDAQ	CASS	Wed, Aug 10, 2016	40.15	40.17	39.88	40.02
4273	NASDAQ	CASS	Tue, Aug 9, 2016	40.45	40.83	40.44	40.55
4272	NASDAQ	CASS	Mon, Aug 8, 2016	40.37	40.80	40.08	40.67
4271	NASDAQ	CASS	Fri, Aug 5, 2016	39.42	40.33	39.25	40.22
4270	NASDAQ	CASS	Thu, Aug 4, 2016	39.13	39.84	38.88	39.38
4269	NASDAQ	CASS	Wed, Aug 3, 2016	38.70	39.03	38.50	38.97
4268	NASDAQ	CASS	Tue, Aug 2, 2016	39.50	39.50	38.55	38.69
4267	NASDAQ	CASS	Mon, Aug 1, 2016	39.70	39.77	38.99	39.25
4266	NASDAQ	CASS	Fri, Jul 29, 2016	40.15	40.15	39.32	39.37
4265	NASDAQ	CASS	Thu, Jul 28, 2016	40.20	40.20	38.42	40.02
4264	NASDAQ	CASS	Wed, Jul 27, 2016	39.89	40.53	39.83	40.15
4263	NASDAQ	CASS	Tue, Jul 26, 2016	39.70	40.17	38.49	40.08
4262	NASDAQ	CASS	Mon, Jul 25, 2016	40.64	40.90	39.48	39.72
4261	NASDAQ	CASS	Fri, Jul 22, 2016	40.46	41.09	40.46	41.01
4260	NASDAQ	CASS	Thu, Jul 21, 2016	40.77	41.02	40.15	40.30
4259	NASDAQ	CASS	Wed, Jul 20, 2016	41.11	41.39	40.40	41.02
4258	NASDAQ	CASS	Tue, Jul 19, 2016	41.00	41.38	40.80	41.12
4257	NASDAQ	CASS	Mon, Jul 18, 2016	40.24	41.25	40.24	41.02
4256	NASDAQ	CASS	Fri, Jul 15, 2016	40.88	40.88	39.79	40.45
4255	NASDAQ	CASS	Thu, Jul 14, 2016	41.36	41.36	40.40	40.52
4254	NASDAQ	CASS	Wed, Jul 13, 2016	40.59	41.14	40.15	41.05
4253	NASDAQ	CASS	Tue, Jul 12, 2016	39.84	40.76	39.44	40.61
4252	NASDAQ	CASS	Mon, Jul 11, 2016	38.89	39.87	38.80	39.81
4251	NASDAQ	CASS	Fri, Jul 8, 2016	38.86	39.56	38.86	39.43
4250	NASDAQ	CASS	Thu, Jul 7, 2016	38.48	38.72	38.17	38.50
4249	NASDAQ	CASS	Wed, Jul 6, 2016	38.76	38.89	37.53	38.58
4248	NASDAQ	CASS	Tue, Jul 5, 2016	38.54	39.32	38.10	39.10
4247	NASDAQ	CASS	Fri, Jul 1, 2016	38.24	39.13	38.24	38.93
4246	NASDAQ	CASS	Thu, Jun 30, 2016	38.43	39.18	38.11	39.17
4245	NASDAQ	CASS	Wed, Jun 29, 2016	38.23	38.51	37.92	38.13
4244	NASDAQ	CASS	Tue, Jun 28, 2016	38.49	38.68	37.30	37.83
4243	NASDAQ	CASS	Mon, Jun 27, 2016	38.73	38.94	37.96	38.12
4242	NASDAQ	CASS	Fri, Jun 24, 2016	36.94	39.15	36.75	39.14
4241	NASDAQ	CASS	Thu, Jun 23, 2016	38.30	38.66	38.07	38.39
4240	NASDAQ	CASS	Wed, Jun 22, 2016	38.63	38.77	37.75	37.83
4239	NASDAQ	CASS	Tue, Jun 21, 2016	38.59	38.92	37.99	38.64
4238	NASDAQ	CASS	Mon, Jun 20, 2016	38.28	38.83	38.28	38.61
4237	NASDAQ	CASS	Fri, Jun 17, 2016	38.19	38.19	37.33	37.80
4236	NASDAQ	CASS	Thu, Jun 16, 2016	37.48	38.23	37.48	38.06
4235	NASDAQ	CASS	Wed, Jun 15, 2016	38.49	38.49	37.61	37.70
4234	NASDAQ	CASS	Tue, Jun 14, 2016	38.53	39.19	37.92	38.18
4233	NASDAQ	CASS	Mon, Jun 13, 2016	38.61	39.02	37.84	38.51
4232	NASDAQ	CASS	Fri, Jun 10, 2016	37.54	39.97	37.23	38.62
4231	NASDAQ	CASS	Thu, Jun 9, 2016	37.77	38.33	37.48	37.74
4230	NASDAQ	CASS	Wed, Jun 8, 2016	37.42	38.12	37.03	38.11
4229	NASDAQ	CASS	Tue, Jun 7, 2016	37.12	37.64	37.03	37.25
4228	NASDAQ	CASS	Mon, Jun 6, 2016	37.09	37.67	36.68	37.53
4227	NASDAQ	CASS	Fri, Jun 3, 2016	36.91	37.08	36.51	37.06
4226	NASDAQ	CASS	Thu, Jun 2, 2016	36.11	37.11	36.11	37.02
4225	NASDAQ	CASS	Wed, Jun 1, 2016	36.07	36.94	35.99	36.83
4224	NASDAQ	CASS	Tue, May 31, 2016	36.79	36.79	36.11	36.40
4223	NASDAQ	CASS	Fri, May 27, 2016	36.08	36.81	36.02	36.63
4222	NASDAQ	CASS	Thu, May 26, 2016	36.74	36.94	35.93	35.97
4221	NASDAQ	CASS	Wed, May 25, 2016	37.42	38.06	36.69	36.81
4220	NASDAQ	CASS	Tue, May 24, 2016	36.84	37.73	36.29	37.46
4219	NASDAQ	CASS	Mon, May 23, 2016	35.53	36.08	35.53	36.04
4218	NASDAQ	CASS	Fri, May 20, 2016	35.37	36.20	35.37	35.99
4217	NASDAQ	CASS	Thu, May 19, 2016	35.51	35.93	34.89	35.17
4216	NASDAQ	CASS	Wed, May 18, 2016	35.61	36.39	35.39	36.11
4215	NASDAQ	CASS	Tue, May 17, 2016	36.36	36.83	35.08	35.32
4214	NASDAQ	CASS	Mon, May 16, 2016	36.68	36.92	36.05	36.73
4213	NASDAQ	CASS	Fri, May 13, 2016	36.19	36.56	35.79	36.03
4212	NASDAQ	CASS	Thu, May 12, 2016	36.30	36.90	35.65	35.90
4211	NASDAQ	CASS	Wed, May 11, 2016	37.37	37.65	36.11	36.24
4210	NASDAQ	CASS	Tue, May 10, 2016	36.96	37.45	36.96	37.36
4209	NASDAQ	CASS	Mon, May 9, 2016	36.75	37.48	36.67	36.97
4208	NASDAQ	CASS	Fri, May 6, 2016	36.44	36.86	36.33	36.75
4207	NASDAQ	CASS	Thu, May 5, 2016	37.45	37.76	36.44	36.46
4206	NASDAQ	CASS	Wed, May 4, 2016	37.45	37.79	36.95	37.62
4205	NASDAQ	CASS	Tue, May 3, 2016	38.42	38.45	37.23	37.27
4204	NASDAQ	CASS	Mon, May 2, 2016	37.71	38.39	37.66	38.23
4203	NASDAQ	CASS	Fri, Apr 29, 2016	37.80	37.86	37.33	37.48
4202	NASDAQ	CASS	Thu, Apr 28, 2016	38.32	38.95	37.80	37.99
4201	NASDAQ	CASS	Wed, Apr 27, 2016	38.98	38.98	37.95	38.58
4200	NASDAQ	CASS	Tue, Apr 26, 2016	37.47	38.67	37.17	38.30
4199	NASDAQ	CASS	Mon, Apr 25, 2016	37.11	37.61	36.86	37.47
4198	NASDAQ	CASS	Fri, Apr 22, 2016	36.85	37.34	36.60	37.21
4197	NASDAQ	CASS	Thu, Apr 21, 2016	37.08	37.26	36.41	36.93
4196	NASDAQ	CASS	Wed, Apr 20, 2016	37.50	37.63	36.19	36.86
4195	NASDAQ	CASS	Tue, Apr 19, 2016	38.24	38.72	37.76	38.05
4194	NASDAQ	CASS	Mon, Apr 18, 2016	38.15	38.45	37.60	38.35
4193	NASDAQ	CASS	Fri, Apr 15, 2016	38.11	38.61	37.91	37.98
4192	NASDAQ	CASS	Thu, Apr 14, 2016	39.05	39.27	38.20	38.37
4191	NASDAQ	CASS	Wed, Apr 13, 2016	37.30	39.32	37.30	39.05
4190	NASDAQ	CASS	Tue, Apr 12, 2016	37.14	38.16	37.04	37.22
4189	NASDAQ	CASS	Mon, Apr 11, 2016	37.35	37.93	37.07	37.39
4188	NASDAQ	CASS	Fri, Apr 8, 2016	37.50	38.17	37.14	37.30
4187	NASDAQ	CASS	Thu, Apr 7, 2016	38.03	38.17	37.05	37.32
4186	NASDAQ	CASS	Wed, Apr 6, 2016	37.81	38.18	34.13	38.17
4185	NASDAQ	CASS	Tue, Apr 5, 2016	38.41	38.41	38.41	37.89
4184	NASDAQ	CASS	Mon, Apr 4, 2016	39.08	39.34	38.41	38.41
4183	NASDAQ	CASS	Fri, Apr 1, 2016	39.44	39.95	38.79	39.26
4182	NASDAQ	CASS	Thu, Mar 31, 2016	40.57	40.57	39.94	39.83
4181	NASDAQ	CASS	Wed, Mar 30, 2016	40.11	40.65	39.77	40.45
4180	NASDAQ	CASS	Tue, Mar 29, 2016	38.99	39.57	38.98	40.48
4179	NASDAQ	CASS	Mon, Mar 28, 2016	39.13	39.19	38.73	38.88
4178	NASDAQ	CASS	Thu, Mar 24, 2016	39.02	39.02	39.02	38.83
4177	NASDAQ	CASS	Wed, Mar 23, 2016	39.68	39.68	38.99	39.02
4176	NASDAQ	CASS	Tue, Mar 22, 2016	39.06	40.09	38.66	39.85
4175	NASDAQ	CASS	Mon, Mar 21, 2016	38.35	39.39	38.35	39.34
4174	NASDAQ	CASS	Fri, Mar 18, 2016	38.26	38.70	37.87	38.44
4173	NASDAQ	CASS	Thu, Mar 17, 2016	37.71	38.18	37.50	38.01
4172	NASDAQ	CASS	Wed, Mar 16, 2016	37.67	37.89	37.27	37.43
4171	NASDAQ	CASS	Tue, Mar 15, 2016	38.18	38.18	38.18	37.67
4170	NASDAQ	CASS	Mon, Mar 14, 2016	37.78	38.23	37.76	38.23
4169	NASDAQ	CASS	Fri, Mar 11, 2016	37.66	38.00	37.17	37.79
4168	NASDAQ	CASS	Thu, Mar 10, 2016	38.16	38.16	37.25	38.12
4167	NASDAQ	CASS	Wed, Mar 9, 2016	38.33	38.33	38.33	38.12
4166	NASDAQ	CASS	Tue, Mar 8, 2016	38.57	38.81	38.27	38.70
4165	NASDAQ	CASS	Mon, Mar 7, 2016	38.42	38.80	37.72	38.70
4164	NASDAQ	CASS	Fri, Mar 4, 2016	38.22	38.22	38.22	38.52
4163	NASDAQ	CASS	Thu, Mar 3, 2016	38.56	38.56	38.56	38.22
4162	NASDAQ	CASS	Wed, Mar 2, 2016	37.89	38.70	37.61	38.20
4161	NASDAQ	CASS	Tue, Mar 1, 2016	37.77	37.77	37.77	38.20
4160	NASDAQ	CASS	Mon, Feb 29, 2016	37.95	38.52	37.67	37.77
4159	NASDAQ	CASS	Fri, Feb 26, 2016	38.38	38.38	37.60	37.82
4158	NASDAQ	CASS	Thu, Feb 25, 2016	38.02	38.24	37.88	38.14
4157	NASDAQ	CASS	Wed, Feb 24, 2016	37.59	38.02	37.59	37.97
4156	NASDAQ	CASS	Tue, Feb 23, 2016	38.27	38.39	37.82	37.85
4155	NASDAQ	CASS	Mon, Feb 22, 2016	38.54	38.71	38.05	38.06
4154	NASDAQ	CASS	Fri, Feb 19, 2016	37.92	38.56	37.92	38.23
4153	NASDAQ	CASS	Thu, Feb 18, 2016	38.50	38.64	37.83	37.93
4152	NASDAQ	CASS	Wed, Feb 17, 2016	38.55	38.73	38.06	38.53
4151	NASDAQ	CASS	Tue, Feb 16, 2016	37.95	38.67	37.70	38.38
4150	NASDAQ	CASS	Fri, Feb 12, 2016	37.58	37.85	37.35	37.58
4149	NASDAQ	CASS	Thu, Feb 11, 2016	37.04	37.61	36.75	37.14
4148	NASDAQ	CASS	Wed, Feb 10, 2016	38.38	38.51	37.05	37.45
4147	NASDAQ	CASS	Tue, Feb 9, 2016	37.35	38.68	37.35	37.94
4146	NASDAQ	CASS	Mon, Feb 8, 2016	36.67	38.03	36.09	37.84
4145	NASDAQ	CASS	Fri, Feb 5, 2016	37.89	37.89	36.76	36.76
4144	NASDAQ	CASS	Thu, Feb 4, 2016	37.89	38.04	37.40	37.92
4143	NASDAQ	CASS	Wed, Feb 3, 2016	37.89	37.99	36.52	37.90
4142	NASDAQ	CASS	Tue, Feb 2, 2016	38.07	38.10	37.14	37.63
4141	NASDAQ	CASS	Mon, Feb 1, 2016	38.27	39.07	37.70	38.33
4140	NASDAQ	CASS	Fri, Jan 29, 2016	37.27	38.58	37.27	38.56
4139	NASDAQ	CASS	Thu, Jan 28, 2016	37.66	38.18	37.11	37.30
4138	NASDAQ	CASS	Wed, Jan 27, 2016	37.67	38.06	36.95	37.07
4137	NASDAQ	CASS	Tue, Jan 26, 2016	37.77	38.24	36.77	37.73
4136	NASDAQ	CASS	Mon, Jan 25, 2016	38.13	38.13	37.29	37.53
4135	NASDAQ	CASS	Fri, Jan 22, 2016	38.61	38.87	37.90	38.28
4134	NASDAQ	CASS	Thu, Jan 21, 2016	39.23	40.08	37.88	38.34
4133	NASDAQ	CASS	Wed, Jan 20, 2016	38.22	39.58	37.92	39.19
4132	NASDAQ	CASS	Tue, Jan 19, 2016	38.41	39.11	38.04	38.82
4131	NASDAQ	CASS	Fri, Jan 15, 2016	37.82	38.25	37.61	37.95
4130	NASDAQ	CASS	Thu, Jan 14, 2016	38.60	38.99	38.20	38.69
4129	NASDAQ	CASS	Wed, Jan 13, 2016	38.64	38.64	37.89	38.25
4128	NASDAQ	CASS	Tue, Jan 12, 2016	38.27	38.70	38.16	38.53
4127	NASDAQ	CASS	Mon, Jan 11, 2016	38.64	38.99	38.29	38.58
4126	NASDAQ	CASS	Fri, Jan 8, 2016	38.48	39.05	37.98	38.44
4125	NASDAQ	CASS	Thu, Jan 7, 2016	38.23	38.94	37.90	38.39
4124	NASDAQ	CASS	Wed, Jan 6, 2016	37.93	38.89	37.76	38.80
4123	NASDAQ	CASS	Tue, Jan 5, 2016	37.77	38.41	37.29	38.36
4122	NASDAQ	CASS	Mon, Jan 4, 2016	38.29	39.39	36.59	37.39
4121	NASDAQ	CASS	Thu, Dec 31, 2015	39.73	40.20	38.83	38.98
4120	NASDAQ	CASS	Wed, Dec 30, 2015	39.96	40.51	38.74	39.78
4119	NASDAQ	CASS	Tue, Dec 29, 2015	40.08	40.80	39.70	40.33
4118	NASDAQ	CASS	Mon, Dec 28, 2015	39.73	40.08	39.14	39.67
4117	NASDAQ	CASS	Thu, Dec 24, 2015	39.05	40.52	38.91	39.80
4116	NASDAQ	CASS	Wed, Dec 23, 2015	38.09	39.51	38.09	39.39
4115	NASDAQ	CASS	Tue, Dec 22, 2015	38.39	38.85	37.82	38.83
4114	NASDAQ	CASS	Mon, Dec 21, 2015	37.89	38.89	37.89	38.51
4113	NASDAQ	CASS	Fri, Dec 18, 2015	38.55	38.55	37.88	37.89
4112	NASDAQ	CASS	Thu, Dec 17, 2015	38.80	39.14	38.70	38.77
4111	NASDAQ	CASS	Wed, Dec 16, 2015	38.41	39.30	37.96	39.20
4110	NASDAQ	CASS	Tue, Dec 15, 2015	38.36	38.64	37.90	38.36
4109	NASDAQ	CASS	Mon, Dec 14, 2015	36.95	38.11	36.82	37.96
4108	NASDAQ	CASS	Fri, Dec 11, 2015	37.82	38.21	37.12	37.42
4107	NASDAQ	CASS	Thu, Dec 10, 2015	38.22	38.69	37.70	38.45
4106	NASDAQ	CASS	Wed, Dec 9, 2015	37.56	38.80	37.56	38.13
4105	NASDAQ	CASS	Tue, Dec 8, 2015	37.54	38.89	37.54	38.56
4104	NASDAQ	CASS	Mon, Dec 7, 2015	39.55	40.23	38.61	38.95
4103	NASDAQ	CASS	Fri, Dec 4, 2015	39.70	40.75	39.31	40.08
4102	NASDAQ	CASS	Thu, Dec 3, 2015	39.65	40.13	38.63	39.73
4101	NASDAQ	CASS	Wed, Dec 2, 2015	39.93	39.94	38.26	39.66
4100	NASDAQ	CASS	Tue, Dec 1, 2015	41.12	41.45	39.97	40.11
4099	NASDAQ	CASS	Mon, Nov 30, 2015	40.32	40.98	39.96	40.81
4098	NASDAQ	CASS	Fri, Nov 27, 2015	39.94	40.75	39.94	40.40
4097	NASDAQ	CASS	Wed, Nov 25, 2015	39.39	40.09	39.22	40.00
4096	NASDAQ	CASS	Tue, Nov 24, 2015	38.46	39.48	38.46	39.48
4095	NASDAQ	CASS	Mon, Nov 23, 2015	38.71	39.77	38.71	39.35
4094	NASDAQ	CASS	Fri, Nov 20, 2015	38.83	40.03	38.83	39.48
4093	NASDAQ	CASS	Thu, Nov 19, 2015	36.74	38.93	36.74	38.57
4092	NASDAQ	CASS	Wed, Nov 18, 2015	38.30	38.76	37.89	38.76
4091	NASDAQ	CASS	Tue, Nov 17, 2015	37.46	38.11	37.30	38.09
4090	NASDAQ	CASS	Mon, Nov 16, 2015	38.30	38.37	36.84	37.89
4089	NASDAQ	CASS	Fri, Nov 13, 2015	37.52	38.05	37.52	37.86
4088	NASDAQ	CASS	Thu, Nov 12, 2015	38.43	38.75	37.76	37.76
4087	NASDAQ	CASS	Wed, Nov 11, 2015	39.39	39.51	38.84	38.85
4086	NASDAQ	CASS	Tue, Nov 10, 2015	39.72	40.05	39.07	39.55
4085	NASDAQ	CASS	Mon, Nov 9, 2015	40.27	40.45	39.59	39.60
4084	NASDAQ	CASS	Fri, Nov 6, 2015	39.64	40.78	39.28	40.75
4083	NASDAQ	CASS	Thu, Nov 5, 2015	39.46	39.90	38.83	39.90
4082	NASDAQ	CASS	Wed, Nov 4, 2015	39.79	40.26	39.43	39.70
4081	NASDAQ	CASS	Tue, Nov 3, 2015	39.63	40.35	39.33	39.84
4080	NASDAQ	CASS	Mon, Nov 2, 2015	39.31	40.08	39.31	39.54
4079	NASDAQ	CASS	Fri, Oct 30, 2015	40.09	40.09	38.34	39.52
4078	NASDAQ	CASS	Thu, Oct 29, 2015	40.51	41.27	39.84	39.96
4077	NASDAQ	CASS	Wed, Oct 28, 2015	40.59	41.29	40.11	40.81
4076	NASDAQ	CASS	Tue, Oct 27, 2015	40.15	40.65	39.70	39.89
4075	NASDAQ	CASS	Mon, Oct 26, 2015	40.16	40.49	36.51	40.42
4074	NASDAQ	CASS	Fri, Oct 23, 2015	40.84	41.05	40.24	40.45
4073	NASDAQ	CASS	Thu, Oct 22, 2015	39.81	41.30	38.89	40.68
4072	NASDAQ	CASS	Wed, Oct 21, 2015	39.53	39.95	38.26	39.38
4071	NASDAQ	CASS	Tue, Oct 20, 2015	39.30	39.79	39.20	39.37
4070	NASDAQ	CASS	Mon, Oct 19, 2015	38.95	39.79	38.95	39.61
4069	NASDAQ	CASS	Fri, Oct 16, 2015	39.91	39.91	39.01	39.38
4068	NASDAQ	CASS	Thu, Oct 15, 2015	38.58	39.77	37.73	39.73
4067	NASDAQ	CASS	Wed, Oct 14, 2015	38.80	39.24	38.15	38.27
4066	NASDAQ	CASS	Tue, Oct 13, 2015	39.39	40.15	38.89	38.97
4065	NASDAQ	CASS	Mon, Oct 12, 2015	39.41	39.95	39.38	39.70
4064	NASDAQ	CASS	Fri, Oct 9, 2015	39.79	39.79	39.47	39.59
4063	NASDAQ	CASS	Thu, Oct 8, 2015	39.77	39.77	39.48	39.66
4062	NASDAQ	CASS	Wed, Oct 7, 2015	39.85	40.18	39.48	39.67
4061	NASDAQ	CASS	Tue, Oct 6, 2015	38.68	39.92	38.19	39.17
4060	NASDAQ	CASS	Mon, Oct 5, 2015	37.19	38.97	37.00	38.97
4059	NASDAQ	CASS	Fri, Oct 2, 2015	36.19	37.36	35.91	37.07
4058	NASDAQ	CASS	Thu, Oct 1, 2015	37.11	37.81	36.36	36.38
4057	NASDAQ	CASS	Wed, Sep 30, 2015	37.71	37.95	36.06	37.22
4056	NASDAQ	CASS	Tue, Sep 29, 2015	37.55	37.64	35.98	37.36
4055	NASDAQ	CASS	Mon, Sep 28, 2015	37.52	37.80	35.99	37.30
4054	NASDAQ	CASS	Fri, Sep 25, 2015	38.80	38.92	37.45	37.45
4053	NASDAQ	CASS	Thu, Sep 24, 2015	37.87	38.70	37.87	38.60
4052	NASDAQ	CASS	Wed, Sep 23, 2015	37.65	38.38	36.60	37.92
4051	NASDAQ	CASS	Tue, Sep 22, 2015	36.67	37.88	35.92	37.62
4050	NASDAQ	CASS	Mon, Sep 21, 2015	37.24	38.20	37.06	37.27
4049	NASDAQ	CASS	Fri, Sep 18, 2015	36.19	37.21	36.04	36.87
4048	NASDAQ	CASS	Thu, Sep 17, 2015	37.17	37.50	36.54	36.85
4047	NASDAQ	CASS	Wed, Sep 16, 2015	37.40	37.72	37.11	37.23
4046	NASDAQ	CASS	Tue, Sep 15, 2015	36.67	37.94	36.67	37.57
4045	NASDAQ	CASS	Mon, Sep 14, 2015	37.39	37.39	36.37	36.38
4044	NASDAQ	CASS	Fri, Sep 11, 2015	36.23	37.45	36.23	37.37
4043	NASDAQ	CASS	Thu, Sep 10, 2015	36.90	37.08	36.20	36.62
4042	NASDAQ	CASS	Wed, Sep 9, 2015	37.54	37.98	36.68	36.74
4041	NASDAQ	CASS	Tue, Sep 8, 2015	37.17	37.38	36.78	37.18
4040	NASDAQ	CASS	Fri, Sep 4, 2015	36.51	37.00	36.37	36.58
4039	NASDAQ	CASS	Thu, Sep 3, 2015	36.63	37.23	36.40	37.09
4038	NASDAQ	CASS	Wed, Sep 2, 2015	36.34	36.64	35.78	36.64
4037	NASDAQ	CASS	Tue, Sep 1, 2015	35.85	36.35	35.71	35.98
4036	NASDAQ	CASS	Mon, Aug 31, 2015	36.58	36.97	36.08	36.52
4035	NASDAQ	CASS	Fri, Aug 28, 2015	36.17	36.92	36.02	36.92
4034	NASDAQ	CASS	Thu, Aug 27, 2015	37.30	37.73	35.89	36.42
4033	NASDAQ	CASS	Wed, Aug 26, 2015	35.14	37.36	34.86	37.18
4032	NASDAQ	CASS	Tue, Aug 25, 2015	35.23	35.42	33.62	34.35
4031	NASDAQ	CASS	Mon, Aug 24, 2015	34.33	35.21	33.17	34.15
4030	NASDAQ	CASS	Fri, Aug 21, 2015	36.70	37.15	35.91	35.95
4029	NASDAQ	CASS	Thu, Aug 20, 2015	37.63	37.76	36.96	37.25
4028	NASDAQ	CASS	Wed, Aug 19, 2015	38.04	38.24	37.45	37.78
4027	NASDAQ	CASS	Tue, Aug 18, 2015	39.28	39.29	38.26	38.47
4026	NASDAQ	CASS	Mon, Aug 17, 2015	38.61	39.32	38.61	39.14
4025	NASDAQ	CASS	Fri, Aug 14, 2015	38.39	39.46	38.08	38.90
4024	NASDAQ	CASS	Thu, Aug 13, 2015	38.43	39.94	38.38	38.44
4023	NASDAQ	CASS	Wed, Aug 12, 2015	38.14	38.82	37.51	38.56
4022	NASDAQ	CASS	Tue, Aug 11, 2015	38.38	39.02	38.25	38.42
4021	NASDAQ	CASS	Mon, Aug 10, 2015	38.62	39.32	38.41	38.54
4020	NASDAQ	CASS	Fri, Aug 7, 2015	38.58	38.58	37.97	38.38
4019	NASDAQ	CASS	Thu, Aug 6, 2015	38.67	38.91	38.20	38.67
4018	NASDAQ	CASS	Wed, Aug 5, 2015	38.92	39.47	38.42	38.80
4017	NASDAQ	CASS	Tue, Aug 4, 2015	39.24	40.15	38.64	38.79
4016	NASDAQ	CASS	Mon, Aug 3, 2015	39.98	41.08	39.32	39.39
4015	NASDAQ	CASS	Fri, Jul 31, 2015	39.86	40.77	39.73	39.85
4014	NASDAQ	CASS	Thu, Jul 30, 2015	39.54	42.22	39.23	39.87
4013	NASDAQ	CASS	Wed, Jul 29, 2015	39.55	40.45	39.24	39.54
4012	NASDAQ	CASS	Tue, Jul 28, 2015	39.55	40.12	39.31	39.55
4011	NASDAQ	CASS	Mon, Jul 27, 2015	39.58	40.60	38.08	39.78
4010	NASDAQ	CASS	Fri, Jul 24, 2015	40.23	40.78	39.39	39.67
4009	NASDAQ	CASS	Thu, Jul 23, 2015	43.05	43.05	40.23	40.41
4008	NASDAQ	CASS	Wed, Jul 22, 2015	42.55	43.30	42.50	43.10
4007	NASDAQ	CASS	Tue, Jul 21, 2015	42.80	43.23	42.13	42.56
4006	NASDAQ	CASS	Mon, Jul 20, 2015	43.23	43.23	42.49	42.73
4005	NASDAQ	CASS	Fri, Jul 17, 2015	43.64	43.64	42.70	43.25
4004	NASDAQ	CASS	Thu, Jul 16, 2015	43.71	44.14	43.23	43.48
4003	NASDAQ	CASS	Wed, Jul 15, 2015	43.86	44.02	43.38	43.48
4002	NASDAQ	CASS	Tue, Jul 14, 2015	44.23	44.23	43.86	44.05
4001	NASDAQ	CASS	Mon, Jul 13, 2015	43.66	44.77	43.66	44.23
4000	NASDAQ	CASS	Fri, Jul 10, 2015	42.78	43.66	42.70	43.64
3999	NASDAQ	CASS	Thu, Jul 9, 2015	42.61	42.87	42.11	42.33
3998	NASDAQ	CASS	Wed, Jul 8, 2015	42.35	42.58	41.92	42.11
3997	NASDAQ	CASS	Tue, Jul 7, 2015	42.89	43.20	42.24	42.56
3996	NASDAQ	CASS	Mon, Jul 6, 2015	42.29	43.26	42.29	42.95
3995	NASDAQ	CASS	Thu, Jul 2, 2015	43.33	43.33	42.60	42.73
3994	NASDAQ	CASS	Wed, Jul 1, 2015	42.80	43.76	42.69	43.51
3993	NASDAQ	CASS	Tue, Jun 30, 2015	43.29	43.29	42.26	42.59
3992	NASDAQ	CASS	Mon, Jun 29, 2015	43.26	43.78	42.81	43.03
3991	NASDAQ	CASS	Fri, Jun 26, 2015	43.56	44.08	42.97	43.79
3990	NASDAQ	CASS	Thu, Jun 25, 2015	43.18	43.68	42.54	43.48
3989	NASDAQ	CASS	Wed, Jun 24, 2015	42.67	43.12	41.77	42.95
3988	NASDAQ	CASS	Tue, Jun 23, 2015	43.73	43.73	42.65	43.01
3987	NASDAQ	CASS	Mon, Jun 22, 2015	43.09	44.13	42.90	43.89
3986	NASDAQ	CASS	Fri, Jun 19, 2015	41.02	43.13	40.94	42.77
3985	NASDAQ	CASS	Thu, Jun 18, 2015	40.11	41.03	38.86	40.89
3984	NASDAQ	CASS	Wed, Jun 17, 2015	39.47	40.15	39.08	39.76
3983	NASDAQ	CASS	Tue, Jun 16, 2015	38.54	39.86	38.34	39.48
3982	NASDAQ	CASS	Mon, Jun 15, 2015	38.00	39.23	37.56	38.77
3981	NASDAQ	CASS	Fri, Jun 12, 2015	37.96	38.19	37.86	38.14
3980	NASDAQ	CASS	Thu, Jun 11, 2015	38.11	38.35	37.21	38.18
3979	NASDAQ	CASS	Wed, Jun 10, 2015	38.09	38.62	37.93	38.23
3978	NASDAQ	CASS	Tue, Jun 9, 2015	38.08	38.30	37.64	37.76
3977	NASDAQ	CASS	Mon, Jun 8, 2015	38.08	38.48	37.89	38.03
3976	NASDAQ	CASS	Fri, Jun 5, 2015	37.87	38.50	37.87	38.37
3975	NASDAQ	CASS	Thu, Jun 4, 2015	38.08	38.25	37.61	37.70
3974	NASDAQ	CASS	Wed, Jun 3, 2015	37.43	38.62	37.43	38.62
3973	NASDAQ	CASS	Tue, Jun 2, 2015	37.23	37.65	37.10	37.36
3972	NASDAQ	CASS	Mon, Jun 1, 2015	38.15	38.89	37.10	37.28
3971	NASDAQ	CASS	Fri, May 29, 2015	37.58	38.34	37.50	37.77
3970	NASDAQ	CASS	Thu, May 28, 2015	37.73	38.17	37.33	37.67
3969	NASDAQ	CASS	Wed, May 27, 2015	38.52	38.59	37.61	38.00
3968	NASDAQ	CASS	Tue, May 26, 2015	38.06	38.73	37.50	38.18
3967	NASDAQ	CASS	Fri, May 22, 2015	38.12	38.76	37.99	38.32
3966	NASDAQ	CASS	Thu, May 21, 2015	38.11	38.59	38.11	38.30
3965	NASDAQ	CASS	Wed, May 20, 2015	38.80	38.96	38.03	38.38
3964	NASDAQ	CASS	Tue, May 19, 2015	37.15	38.89	37.13	38.70
3963	NASDAQ	CASS	Mon, May 18, 2015	37.64	37.81	37.23	37.58
3962	NASDAQ	CASS	Fri, May 15, 2015	38.55	38.55	37.49	37.58
3961	NASDAQ	CASS	Thu, May 14, 2015	38.56	38.85	38.34	38.73
3960	NASDAQ	CASS	Wed, May 13, 2015	38.40	39.12	38.09	38.24
3959	NASDAQ	CASS	Tue, May 12, 2015	38.35	38.72	38.02	38.54
3958	NASDAQ	CASS	Mon, May 11, 2015	38.61	39.34	38.40	38.73
3957	NASDAQ	CASS	Fri, May 8, 2015	39.42	39.42	38.66	38.77
3956	NASDAQ	CASS	Thu, May 7, 2015	38.36	39.10	38.45	38.80
3955	NASDAQ	CASS	Wed, May 6, 2015	38.71	38.57	38.05	38.45
3954	NASDAQ	CASS	Tue, May 5, 2015	38.45	40.60	38.11	38.45
3953	NASDAQ	CASS	Mon, May 4, 2015	39.62	39.76	37.19	39.05
3952	NASDAQ	CASS	Fri, May 1, 2015	39.73	40.89	38.92	39.38
3951	NASDAQ	CASS	Thu, Apr 30, 2015	40.12	40.45	39.57	39.60
3950	NASDAQ	CASS	Wed, Apr 29, 2015	40.57	40.87	40.37	40.50
3949	NASDAQ	CASS	Tue, Apr 28, 2015	40.67	41.34	40.22	40.95
3948	NASDAQ	CASS	Mon, Apr 27, 2015	40.45	40.82	39.76	40.45
3947	NASDAQ	CASS	Fri, Apr 24, 2015	40.80	40.55	39.83	40.17
3946	NASDAQ	CASS	Thu, Apr 23, 2015	40.80	41.21	37.33	40.69
3945	NASDAQ	CASS	Wed, Apr 22, 2015	40.54	40.97	39.85	40.89
3944	NASDAQ	CASS	Tue, Apr 21, 2015	39.94	41.05	39.92	40.72
3943	NASDAQ	CASS	Mon, Apr 20, 2015	39.19	40.03	39.19	39.97
3942	NASDAQ	CASS	Fri, Apr 17, 2015	40.88	40.88	38.95	39.01
3941	NASDAQ	CASS	Thu, Apr 16, 2015	40.80	41.50	40.61	41.42
3940	NASDAQ	CASS	Wed, Apr 15, 2015	40.86	40.91	40.36	40.86
3939	NASDAQ	CASS	Tue, Apr 14, 2015	40.89	40.90	40.37	40.55
3938	NASDAQ	CASS	Mon, Apr 13, 2015	41.55	41.93	40.80	40.95
3937	NASDAQ	CASS	Fri, Apr 10, 2015	41.91	42.05	41.25	41.64
3936	NASDAQ	CASS	Thu, Apr 9, 2015	41.86	41.86	40.64	41.67
3935	NASDAQ	CASS	Wed, Apr 8, 2015	41.61	41.99	41.45	41.70
3934	NASDAQ	CASS	Tue, Apr 7, 2015	42.03	42.12	41.62	41.73
3933	NASDAQ	CASS	Mon, Apr 6, 2015	41.55	42.03	41.35	42.02
3932	NASDAQ	CASS	Thu, Apr 2, 2015	42.37	43.06	41.76	42.10
3931	NASDAQ	CASS	Wed, Apr 1, 2015	42.53	42.53	41.73	42.37
3930	NASDAQ	CASS	Tue, Mar 31, 2015	42.68	43.05	42.02	42.53
3929	NASDAQ	CASS	Mon, Mar 30, 2015	41.62	43.59	41.38	43.15
3928	NASDAQ	CASS	Fri, Mar 27, 2015	40.92	41.67	40.65	41.62
3927	NASDAQ	CASS	Thu, Mar 26, 2015	40.08	41.28	40.30	41.02
3926	NASDAQ	CASS	Wed, Mar 25, 2015	40.69	40.69	40.07	40.27
3925	NASDAQ	CASS	Tue, Mar 24, 2015	40.20	41.03	39.99	40.70
3924	NASDAQ	CASS	Mon, Mar 23, 2015	39.96	40.75	39.96	40.39
3923	NASDAQ	CASS	Fri, Mar 20, 2015	39.58	40.02	38.51	39.89
3922	NASDAQ	CASS	Thu, Mar 19, 2015	38.12	39.55	37.94	39.28
3921	NASDAQ	CASS	Wed, Mar 18, 2015	37.95	38.59	37.73	38.48
3920	NASDAQ	CASS	Tue, Mar 17, 2015	38.31	38.41	37.65	37.80
3919	NASDAQ	CASS	Mon, Mar 16, 2015	39.48	39.65	37.75	38.65
3918	NASDAQ	CASS	Fri, Mar 13, 2015	39.75	39.75	38.64	39.08
3917	NASDAQ	CASS	Thu, Mar 12, 2015	38.08	39.96	38.08	39.94
3916	NASDAQ	CASS	Wed, Mar 11, 2015	37.12	38.22	37.02	37.69
3915	NASDAQ	CASS	Tue, Mar 10, 2015	37.74	38.21	37.09	37.12
3914	NASDAQ	CASS	Mon, Mar 9, 2015	37.27	38.49	37.27	38.32
3913	NASDAQ	CASS	Fri, Mar 6, 2015	37.20	37.80	37.17	37.32
3912	NASDAQ	CASS	Thu, Mar 5, 2015	37.41	37.98	37.32	37.55
3911	NASDAQ	CASS	Wed, Mar 4, 2015	37.29	37.73	37.29	37.40
3910	NASDAQ	CASS	Tue, Mar 3, 2015	37.55	37.64	37.43	37.54
3909	NASDAQ	CASS	Mon, Mar 2, 2015	38.20	38.48	37.41	37.70
3908	NASDAQ	CASS	Fri, Feb 27, 2015	38.29	38.42	37.85	38.03
3907	NASDAQ	CASS	Thu, Feb 26, 2015	38.28	38.59	38.14	38.46
3906	NASDAQ	CASS	Wed, Feb 25, 2015	38.51	38.95	37.97	38.45
3905	NASDAQ	CASS	Tue, Feb 24, 2015	37.41	38.18	37.41	38.05
3904	NASDAQ	CASS	Mon, Feb 23, 2015	37.08	37.84	37.08	37.48
3903	NASDAQ	CASS	Fri, Feb 20, 2015	37.65	37.65	36.45	37.31
3902	NASDAQ	CASS	Thu, Feb 19, 2015	36.55	37.85	36.72	37.54
3901	NASDAQ	CASS	Wed, Feb 18, 2015	36.73	36.64	36.20	36.60
3900	NASDAQ	CASS	Tue, Feb 17, 2015	36.14	36.83	35.82	36.78
3899	NASDAQ	CASS	Fri, Feb 13, 2015	35.91	36.23	35.55	36.00
3898	NASDAQ	CASS	Thu, Feb 12, 2015	35.47	35.98	35.08	35.90
3897	NASDAQ	CASS	Wed, Feb 11, 2015	35.04	35.49	35.04	35.30
3896	NASDAQ	CASS	Tue, Feb 10, 2015	36.22	36.22	35.23	35.33
3895	NASDAQ	CASS	Mon, Feb 9, 2015	37.21	36.79	35.61	35.88
3894	NASDAQ	CASS	Fri, Feb 6, 2015	37.62	38.08	36.93	37.43
3893	NASDAQ	CASS	Thu, Feb 5, 2015	36.94	37.80	36.94	37.48
3892	NASDAQ	CASS	Wed, Feb 4, 2015	36.99	37.20	36.02	37.02
3891	NASDAQ	CASS	Tue, Feb 3, 2015	33.95	37.23	33.95	37.02
3890	NASDAQ	CASS	Mon, Feb 2, 2015	33.72	34.94	32.58	33.98
3889	NASDAQ	CASS	Fri, Jan 30, 2015	36.62	39.34	33.14	33.20
3888	NASDAQ	CASS	Thu, Jan 29, 2015	36.27	37.10	35.69	37.07
3887	NASDAQ	CASS	Wed, Jan 28, 2015	38.55	38.55	36.26	36.39
3886	NASDAQ	CASS	Tue, Jan 27, 2015	38.37	38.41	37.73	38.27
3885	NASDAQ	CASS	Mon, Jan 26, 2015	39.44	39.44	37.05	39.05
3884	NASDAQ	CASS	Fri, Jan 23, 2015	39.75	40.00	38.92	39.58
3883	NASDAQ	CASS	Thu, Jan 22, 2015	38.02	39.77	37.69	39.62
3882	NASDAQ	CASS	Wed, Jan 21, 2015	38.84	39.39	37.45	37.66
3881	NASDAQ	CASS	Tue, Jan 20, 2015	39.39	39.39	38.41	38.96
3880	NASDAQ	CASS	Fri, Jan 16, 2015	37.95	39.39	37.95	39.26
3879	NASDAQ	CASS	Thu, Jan 15, 2015	38.25	38.63	37.42	38.09
3878	NASDAQ	CASS	Wed, Jan 14, 2015	37.48	38.52	36.11	38.05
3877	NASDAQ	CASS	Tue, Jan 13, 2015	37.74	38.95	37.23	37.98
3876	NASDAQ	CASS	Mon, Jan 12, 2015	37.89	37.89	37.16	37.55
3875	NASDAQ	CASS	Fri, Jan 9, 2015	38.14	38.58	37.65	38.00
3874	NASDAQ	CASS	Thu, Jan 8, 2015	37.92	38.79	37.74	38.27
3873	NASDAQ	CASS	Wed, Jan 7, 2015	37.20	37.68	36.56	37.68
3872	NASDAQ	CASS	Tue, Jan 6, 2015	38.07	38.07	36.24	36.73
3871	NASDAQ	CASS	Mon, Jan 5, 2015	37.67	38.50	36.65	38.05
3870	NASDAQ	CASS	Fri, Jan 2, 2015	40.66	40.66	37.78	38.01
3869	NASDAQ	CASS	Wed, Dec 31, 2014	40.52	41.60	39.99	40.34
3868	NASDAQ	CASS	Tue, Dec 30, 2014	40.19	41.06	38.13	40.53
3867	NASDAQ	CASS	Mon, Dec 29, 2014	40.44	40.92	40.04	40.64
3866	NASDAQ	CASS	Fri, Dec 26, 2014	39.66	40.52	39.52	40.33
3865	NASDAQ	CASS	Wed, Dec 24, 2014	39.14	39.53	38.64	39.39
3864	NASDAQ	CASS	Tue, Dec 23, 2014	37.93	39.29	37.83	39.13
3863	NASDAQ	CASS	Mon, Dec 22, 2014	37.66	37.99	37.35	37.71
3862	NASDAQ	CASS	Fri, Dec 19, 2014	37.15	37.53	36.52	37.42
3861	NASDAQ	CASS	Thu, Dec 18, 2014	37.79	37.84	36.59	37.35
3860	NASDAQ	CASS	Wed, Dec 17, 2014	35.69	37.50	35.53	37.46
3859	NASDAQ	CASS	Tue, Dec 16, 2014	35.60	36.14	35.60	35.70
3858	NASDAQ	CASS	Mon, Dec 15, 2014	36.22	36.31	35.45	35.67
3857	NASDAQ	CASS	Fri, Dec 12, 2014	35.73	36.42	35.73	36.05
3856	NASDAQ	CASS	Thu, Dec 11, 2014	35.63	36.45	35.37	36.15
3855	NASDAQ	CASS	Wed, Dec 10, 2014	36.02	36.17	35.61	35.61
3854	NASDAQ	CASS	Tue, Dec 9, 2014	35.58	36.85	35.30	36.39
3853	NASDAQ	CASS	Mon, Dec 8, 2014	37.32	37.49	35.99	36.00
3852	NASDAQ	CASS	Fri, Dec 5, 2014	36.98	37.69	36.66	37.45
3851	NASDAQ	CASS	Thu, Dec 4, 2014	36.98	37.48	36.75	37.03
3850	NASDAQ	CASS	Wed, Dec 3, 2014	34.88	37.42	34.87	37.14
3849	NASDAQ	CASS	Tue, Dec 2, 2014	34.48	35.35	34.79	35.23
3848	NASDAQ	CASS	Mon, Dec 1, 2014	34.64	34.83	34.38	34.45
3847	NASDAQ	CASS	Fri, Nov 28, 2014	35.51	35.60	34.47	34.49
3846	NASDAQ	CASS	Wed, Nov 26, 2014	35.91	35.93	34.88	35.31
3845	NASDAQ	CASS	Tue, Nov 25, 2014	35.93	36.09	35.02	35.93
3844	NASDAQ	CASS	Mon, Nov 24, 2014	35.12	35.66	34.73	35.66
3843	NASDAQ	CASS	Fri, Nov 21, 2014	35.33	35.52	34.53	34.98
3842	NASDAQ	CASS	Thu, Nov 20, 2014	34.69	35.37	34.63	34.98
3841	NASDAQ	CASS	Wed, Nov 19, 2014	35.65	35.65	34.67	35.00
3840	NASDAQ	CASS	Tue, Nov 18, 2014	36.45	36.72	35.71	36.02
3839	NASDAQ	CASS	Mon, Nov 17, 2014	36.35	37.47	36.13	36.13
3838	NASDAQ	CASS	Fri, Nov 14, 2014	37.02	37.45	36.05	36.52
3837	NASDAQ	CASS	Thu, Nov 13, 2014	37.53	37.87	36.50	37.35
3836	NASDAQ	CASS	Wed, Nov 12, 2014	36.86	37.50	36.61	37.45
3835	NASDAQ	CASS	Tue, Nov 11, 2014	37.42	37.65	36.80	37.13
3834	NASDAQ	CASS	Mon, Nov 10, 2014	37.06	37.50	36.51	37.43
3833	NASDAQ	CASS	Fri, Nov 7, 2014	36.81	37.14	36.48	37.05
3832	NASDAQ	CASS	Thu, Nov 6, 2014	36.50	37.11	35.78	36.92
3831	NASDAQ	CASS	Wed, Nov 5, 2014	35.86	36.65	35.42	36.46
3830	NASDAQ	CASS	Tue, Nov 4, 2014	34.52	35.61	34.24	35.50
3829	NASDAQ	CASS	Mon, Nov 3, 2014	36.28	36.28	34.45	34.78
3828	NASDAQ	CASS	Fri, Oct 31, 2014	36.31	37.27	35.66	36.02
3827	NASDAQ	CASS	Thu, Oct 30, 2014	34.78	36.02	34.32	35.49
3826	NASDAQ	CASS	Wed, Oct 29, 2014	35.48	35.76	34.58	35.07
3825	NASDAQ	CASS	Tue, Oct 28, 2014	33.81	35.61	33.43	35.57
3824	NASDAQ	CASS	Mon, Oct 27, 2014	32.84	33.81	32.36	33.65
3823	NASDAQ	CASS	Fri, Oct 24, 2014	33.13	33.79	32.58	32.83
3822	NASDAQ	CASS	Thu, Oct 23, 2014	31.79	34.09	31.11	33.30
3821	NASDAQ	CASS	Wed, Oct 22, 2014	31.70	32.35	31.23	31.24
3820	NASDAQ	CASS	Tue, Oct 21, 2014	32.17	32.40	29.55	32.01
3819	NASDAQ	CASS	Mon, Oct 20, 2014	31.97	32.70	31.31	32.13
3818	NASDAQ	CASS	Fri, Oct 17, 2014	34.04	34.04	31.92	32.04
3817	NASDAQ	CASS	Thu, Oct 16, 2014	33.98	34.19	32.93	33.48
3816	NASDAQ	CASS	Wed, Oct 15, 2014	32.83	34.80	32.43	34.54
3815	NASDAQ	CASS	Tue, Oct 14, 2014	32.77	33.58	32.45	33.35
3814	NASDAQ	CASS	Mon, Oct 13, 2014	30.89	32.95	29.92	32.57
3813	NASDAQ	CASS	Fri, Oct 10, 2014	30.10	31.58	30.08	30.73
3812	NASDAQ	CASS	Thu, Oct 9, 2014	31.70	31.02	30.30	30.31
3811	NASDAQ	CASS	Wed, Oct 8, 2014	30.95	31.79	30.45	31.63
3810	NASDAQ	CASS	Tue, Oct 7, 2014	31.61	31.80	30.89	31.03
3809	NASDAQ	CASS	Mon, Oct 6, 2014	32.20	32.20	31.84	31.84
3808	NASDAQ	CASS	Fri, Oct 3, 2014	32.44	32.58	31.87	32.05
3807	NASDAQ	CASS	Thu, Oct 2, 2014	31.13	32.58	30.43	32.14
3806	NASDAQ	CASS	Wed, Oct 1, 2014	31.48	31.48	30.92	31.21
3805	NASDAQ	CASS	Tue, Sep 30, 2014	31.87	31.98	31.20	31.36
3804	NASDAQ	CASS	Mon, Sep 29, 2014	31.83	31.92	31.36	31.80
3803	NASDAQ	CASS	Fri, Sep 26, 2014	32.02	32.23	31.52	32.18
3802	NASDAQ	CASS	Thu, Sep 25, 2014	32.08	33.82	31.58	32.01
3801	NASDAQ	CASS	Wed, Sep 24, 2014	32.58	32.58	31.31	32.24
3800	NASDAQ	CASS	Tue, Sep 23, 2014	33.99	34.16	32.45	32.51
3799	NASDAQ	CASS	Mon, Sep 22, 2014	34.20	34.30	33.72	34.10
3798	NASDAQ	CASS	Fri, Sep 19, 2014	34.59	35.02	34.17	34.33
3797	NASDAQ	CASS	Thu, Sep 18, 2014	34.73	34.70	34.20	34.50
3796	NASDAQ	CASS	Wed, Sep 17, 2014	34.52	34.66	34.32	34.48
3795	NASDAQ	CASS	Tue, Sep 16, 2014	34.65	34.65	34.48	34.61
3794	NASDAQ	CASS	Mon, Sep 15, 2014	35.27	35.35	34.71	34.84
3793	NASDAQ	CASS	Fri, Sep 12, 2014	35.46	35.52	34.85	35.48
3792	NASDAQ	CASS	Thu, Sep 11, 2014	35.67	35.76	35.09	35.36
3791	NASDAQ	CASS	Wed, Sep 10, 2014	35.11	35.92	34.87	35.78
3790	NASDAQ	CASS	Tue, Sep 9, 2014	35.53	35.53	34.85	35.02
3789	NASDAQ	CASS	Mon, Sep 8, 2014	35.32	35.92	35.22	35.72
3788	NASDAQ	CASS	Fri, Sep 5, 2014	35.06	35.41	34.58	35.23
3787	NASDAQ	CASS	Thu, Sep 4, 2014	35.44	35.55	35.13	35.23
3786	NASDAQ	CASS	Wed, Sep 3, 2014	35.88	35.61	35.13	35.25
3785	NASDAQ	CASS	Tue, Sep 2, 2014	35.80	36.05	35.34	35.96
3784	NASDAQ	CASS	Fri, Aug 29, 2014	35.33	35.60	35.33	35.55
3783	NASDAQ	CASS	Thu, Aug 28, 2014	35.54	35.89	35.23	35.32
3782	NASDAQ	CASS	Wed, Aug 27, 2014	36.05	35.98	35.61	35.61
3781	NASDAQ	CASS	Tue, Aug 26, 2014	35.60	36.09	35.50	35.92
3780	NASDAQ	CASS	Mon, Aug 25, 2014	36.11	35.73	34.70	35.40
3779	NASDAQ	CASS	Fri, Aug 22, 2014	36.15	36.33	35.74	35.84
3778	NASDAQ	CASS	Thu, Aug 21, 2014	35.42	36.30	35.02	36.05
3777	NASDAQ	CASS	Wed, Aug 20, 2014	35.37	35.85	35.37	35.42
3776	NASDAQ	CASS	Tue, Aug 19, 2014	35.96	36.25	35.36	35.58
3775	NASDAQ	CASS	Mon, Aug 18, 2014	35.73	36.05	35.67	36.02
3774	NASDAQ	CASS	Fri, Aug 15, 2014	35.43	35.50	34.52	35.37
3773	NASDAQ	CASS	Thu, Aug 14, 2014	35.48	35.64	35.02	35.44
3772	NASDAQ	CASS	Wed, Aug 13, 2014	35.11	35.42	35.11	35.37
3771	NASDAQ	CASS	Tue, Aug 12, 2014	35.54	35.61	34.75	35.15
3770	NASDAQ	CASS	Mon, Aug 11, 2014	35.89	36.39	35.69	35.80
3769	NASDAQ	CASS	Fri, Aug 8, 2014	35.42	36.02	35.42	35.91
3768	NASDAQ	CASS	Thu, Aug 7, 2014	35.39	35.80	35.15	35.41
3767	NASDAQ	CASS	Wed, Aug 6, 2014	34.81	35.54	34.81	35.42
3766	NASDAQ	CASS	Tue, Aug 5, 2014	34.70	35.36	34.55	35.10
3765	NASDAQ	CASS	Mon, Aug 4, 2014	34.89	35.14	34.48	35.07
3764	NASDAQ	CASS	Fri, Aug 1, 2014	34.44	35.19	34.06	34.77
3763	NASDAQ	CASS	Thu, Jul 31, 2014	35.09	35.42	34.19	34.19
3762	NASDAQ	CASS	Wed, Jul 30, 2014	35.80	35.95	35.38	35.64
3761	NASDAQ	CASS	Tue, Jul 29, 2014	36.20	36.20	35.61	35.65
3760	NASDAQ	CASS	Mon, Jul 28, 2014	35.73	36.18	35.73	35.98
3759	NASDAQ	CASS	Fri, Jul 25, 2014	35.75	36.39	35.49	35.85
3758	NASDAQ	CASS	Thu, Jul 24, 2014	36.09	36.69	35.53	36.08
3757	NASDAQ	CASS	Wed, Jul 23, 2014	36.11	36.45	35.84	36.14
3756	NASDAQ	CASS	Tue, Jul 22, 2014	36.02	36.35	35.86	36.09
3755	NASDAQ	CASS	Mon, Jul 21, 2014	36.30	36.30	35.55	35.80
3754	NASDAQ	CASS	Fri, Jul 18, 2014	35.13	36.45	35.13	36.45
3753	NASDAQ	CASS	Thu, Jul 17, 2014	35.61	36.20	35.19	35.47
3752	NASDAQ	CASS	Wed, Jul 16, 2014	36.74	36.79	35.83	35.98
3751	NASDAQ	CASS	Tue, Jul 15, 2014	37.27	37.48	36.45	36.48
3750	NASDAQ	CASS	Mon, Jul 14, 2014	37.80	37.98	37.29	37.37
3749	NASDAQ	CASS	Fri, Jul 11, 2014	37.40	37.42	36.68	37.42
3748	NASDAQ	CASS	Thu, Jul 10, 2014	37.46	37.70	37.17	37.39
3747	NASDAQ	CASS	Wed, Jul 9, 2014	37.91	38.25	37.75	38.08
3746	NASDAQ	CASS	Tue, Jul 8, 2014	38.03	38.03	37.31	37.64
3745	NASDAQ	CASS	Mon, Jul 7, 2014	38.54	38.54	37.89	37.92
3744	NASDAQ	CASS	Thu, Jul 3, 2014	38.44	38.58	38.34	38.55
3743	NASDAQ	CASS	Wed, Jul 2, 2014	38.33	38.55	38.07	38.30
3742	NASDAQ	CASS	Tue, Jul 1, 2014	37.71	38.64	37.45	38.41
3741	NASDAQ	CASS	Mon, Jun 30, 2014	37.33	37.61	36.90	37.48
3740	NASDAQ	CASS	Fri, Jun 27, 2014	37.24	38.11	37.24	37.46
3739	NASDAQ	CASS	Thu, Jun 26, 2014	38.45	38.45	37.44	37.55
3738	NASDAQ	CASS	Wed, Jun 25, 2014	38.07	38.64	37.98	38.57
3737	NASDAQ	CASS	Tue, Jun 24, 2014	38.18	39.21	38.05	38.24
3736	NASDAQ	CASS	Mon, Jun 23, 2014	38.25	38.65	37.77	38.41
3735	NASDAQ	CASS	Fri, Jun 20, 2014	38.52	39.13	38.17	38.27
3734	NASDAQ	CASS	Thu, Jun 19, 2014	39.01	39.01	37.98	38.20
3733	NASDAQ	CASS	Wed, Jun 18, 2014	38.57	38.80	38.29	38.71
3732	NASDAQ	CASS	Tue, Jun 17, 2014	38.42	39.25	38.21	38.43
3731	NASDAQ	CASS	Mon, Jun 16, 2014	38.23	39.07	38.17	38.48
3730	NASDAQ	CASS	Fri, Jun 13, 2014	38.53	38.54	37.77	38.24
3729	NASDAQ	CASS	Thu, Jun 12, 2014	38.62	38.62	37.06	38.23
3728	NASDAQ	CASS	Wed, Jun 11, 2014	38.64	38.78	38.31	38.56
3727	NASDAQ	CASS	Tue, Jun 10, 2014	38.95	38.95	37.35	38.71
3726	NASDAQ	CASS	Mon, Jun 9, 2014	38.84	39.28	38.61	39.22
3725	NASDAQ	CASS	Fri, Jun 6, 2014	38.77	39.48	38.17	38.95
3724	NASDAQ	CASS	Thu, Jun 5, 2014	37.12	38.92	37.02	38.45
3723	NASDAQ	CASS	Wed, Jun 4, 2014	37.02	37.50	37.02	37.11
3722	NASDAQ	CASS	Tue, Jun 3, 2014	36.81	37.70	36.81	37.10
3721	NASDAQ	CASS	Mon, Jun 2, 2014	38.17	37.88	37.25	37.26
3720	NASDAQ	CASS	Fri, May 30, 2014	38.31	38.42	37.45	38.20
3719	NASDAQ	CASS	Thu, May 29, 2014	38.36	38.45	37.93	38.18
3718	NASDAQ	CASS	Wed, May 28, 2014	38.20	38.60	37.77	38.35
3717	NASDAQ	CASS	Tue, May 27, 2014	37.87	38.61	37.60	38.43
3716	NASDAQ	CASS	Fri, May 23, 2014	36.95	37.77	36.95	37.55
3715	NASDAQ	CASS	Thu, May 22, 2014	37.59	37.59	36.78	36.92
3714	NASDAQ	CASS	Wed, May 21, 2014	37.98	38.25	37.27	37.42
3713	NASDAQ	CASS	Tue, May 20, 2014	38.17	38.65	37.54	37.83
3712	NASDAQ	CASS	Mon, May 19, 2014	37.92	38.95	37.23	38.36
3711	NASDAQ	CASS	Fri, May 16, 2014	37.55	38.11	37.50	37.95
3710	NASDAQ	CASS	Thu, May 15, 2014	37.36	38.02	37.17	37.61
3709	NASDAQ	CASS	Wed, May 14, 2014	38.55	39.09	37.58	37.67
3708	NASDAQ	CASS	Tue, May 13, 2014	39.28	40.28	38.07	38.69
3707	NASDAQ	CASS	Mon, May 12, 2014	38.45	39.87	38.08	39.49
3706	NASDAQ	CASS	Fri, May 9, 2014	37.39	38.47	37.28	38.33
3705	NASDAQ	CASS	Thu, May 8, 2014	37.70	38.44	37.31	37.39
3704	NASDAQ	CASS	Wed, May 7, 2014	37.67	38.05	37.12	37.63
3703	NASDAQ	CASS	Tue, May 6, 2014	38.17	38.37	37.19	37.51
3702	NASDAQ	CASS	Mon, May 5, 2014	37.54	38.48	37.32	38.22
3701	NASDAQ	CASS	Fri, May 2, 2014	38.31	39.39	37.83	37.95
3700	NASDAQ	CASS	Thu, May 1, 2014	38.08	38.62	37.25	38.37
3699	NASDAQ	CASS	Wed, Apr 30, 2014	37.88	38.78	37.68	38.27
3698	NASDAQ	CASS	Tue, Apr 29, 2014	38.92	38.92	37.80	38.08
3697	NASDAQ	CASS	Mon, Apr 28, 2014	38.98	40.20	37.70	38.57
3696	NASDAQ	CASS	Fri, Apr 25, 2014	38.79	39.09	37.73	38.20
3695	NASDAQ	CASS	Thu, Apr 24, 2014	39.73	40.14	39.02	39.13
3694	NASDAQ	CASS	Wed, Apr 23, 2014	40.11	40.56	39.59	39.71
3693	NASDAQ	CASS	Tue, Apr 22, 2014	40.14	40.42	39.54	39.99
3692	NASDAQ	CASS	Mon, Apr 21, 2014	39.02	41.04	38.86	40.19
3691	NASDAQ	CASS	Thu, Apr 17, 2014	38.52	39.77	38.18	39.00
3690	NASDAQ	CASS	Wed, Apr 16, 2014	38.24	38.78	38.08	38.52
3689	NASDAQ	CASS	Tue, Apr 15, 2014	39.43	39.43	37.20	37.98
3688	NASDAQ	CASS	Mon, Apr 14, 2014	39.52	40.15	38.64	39.15
3687	NASDAQ	CASS	Fri, Apr 11, 2014	38.43	39.30	38.18	38.88
3686	NASDAQ	CASS	Thu, Apr 10, 2014	38.97	39.32	38.37	38.79
3685	NASDAQ	CASS	Wed, Apr 9, 2014	38.50	39.09	38.23	38.92
3684	NASDAQ	CASS	Tue, Apr 8, 2014	37.82	39.55	37.82	38.51
3683	NASDAQ	CASS	Mon, Apr 7, 2014	37.23	38.48	37.13	37.89
3682	NASDAQ	CASS	Fri, Apr 4, 2014	39.94	40.15	37.47	37.55
3681	NASDAQ	CASS	Thu, Apr 3, 2014	40.39	40.39	39.40	39.44
3680	NASDAQ	CASS	Wed, Apr 2, 2014	39.74	40.56	39.26	40.42
3679	NASDAQ	CASS	Tue, Apr 1, 2014	39.06	40.12	39.06	39.77
3678	NASDAQ	CASS	Mon, Mar 31, 2014	38.67	39.70	38.23	39.06
3677	NASDAQ	CASS	Fri, Mar 28, 2014	37.66	38.63	37.27	38.58
3676	NASDAQ	CASS	Thu, Mar 27, 2014	37.84	38.18	37.08	37.70
3675	NASDAQ	CASS	Wed, Mar 26, 2014	39.42	39.42	37.67	37.95
3674	NASDAQ	CASS	Tue, Mar 25, 2014	39.64	40.07	38.64	38.97
3673	NASDAQ	CASS	Mon, Mar 24, 2014	39.92	41.17	38.80	39.38
3672	NASDAQ	CASS	Fri, Mar 21, 2014	40.95	41.02	39.45	39.66
3671	NASDAQ	CASS	Thu, Mar 20, 2014	41.08	41.70	40.40	40.75
3670	NASDAQ	CASS	Wed, Mar 19, 2014	42.62	42.62	40.72	41.13
3669	NASDAQ	CASS	Tue, Mar 18, 2014	41.97	42.80	41.97	42.45
3668	NASDAQ	CASS	Mon, Mar 17, 2014	41.83	42.67	41.66	42.00
3667	NASDAQ	CASS	Fri, Mar 14, 2014	39.86	41.80	38.70	41.46
3666	NASDAQ	CASS	Thu, Mar 13, 2014	42.56	42.95	39.48	39.97
3665	NASDAQ	CASS	Wed, Mar 12, 2014	41.45	42.76	41.12	42.54
3664	NASDAQ	CASS	Tue, Mar 11, 2014	42.34	42.95	41.45	41.80
3663	NASDAQ	CASS	Mon, Mar 10, 2014	41.46	43.27	41.46	42.45
3662	NASDAQ	CASS	Fri, Mar 7, 2014	40.70	42.39	40.47	41.68
3661	NASDAQ	CASS	Thu, Mar 6, 2014	40.91	41.04	40.19	40.66
3660	NASDAQ	CASS	Wed, Mar 5, 2014	41.05	41.05	40.27	40.72
3659	NASDAQ	CASS	Tue, Mar 4, 2014	38.86	42.09	37.91	41.27
3658	NASDAQ	CASS	Mon, Mar 3, 2014	38.68	39.57	37.81	38.40
3657	NASDAQ	CASS	Fri, Feb 28, 2014	39.52	39.76	39.26	39.39
3656	NASDAQ	CASS	Thu, Feb 27, 2014	39.48	39.81	39.23	39.46
3655	NASDAQ	CASS	Wed, Feb 26, 2014	39.43	40.20	39.32	39.52
3654	NASDAQ	CASS	Tue, Feb 25, 2014	39.58	39.83	39.14	39.39
3653	NASDAQ	CASS	Mon, Feb 24, 2014	40.09	40.95	39.61	39.70
3652	NASDAQ	CASS	Fri, Feb 21, 2014	41.42	41.61	39.92	40.23
3651	NASDAQ	CASS	Thu, Feb 20, 2014	41.81	42.37	41.14	41.14
3650	NASDAQ	CASS	Wed, Feb 19, 2014	39.71	42.77	39.71	41.89
3649	NASDAQ	CASS	Tue, Feb 18, 2014	38.01	40.08	38.01	40.06
3648	NASDAQ	CASS	Fri, Feb 14, 2014	37.59	37.81	37.08	37.67
3647	NASDAQ	CASS	Thu, Feb 13, 2014	36.84	37.83	36.85	37.72
3646	NASDAQ	CASS	Wed, Feb 12, 2014	37.21	37.43	36.83	37.17
3645	NASDAQ	CASS	Tue, Feb 11, 2014	35.91	37.28	35.91	37.06
3644	NASDAQ	CASS	Mon, Feb 10, 2014	36.36	36.36	35.47	35.80
3643	NASDAQ	CASS	Fri, Feb 7, 2014	36.51	36.74	36.12	36.30
3642	NASDAQ	CASS	Thu, Feb 6, 2014	36.42	36.74	35.82	36.60
3641	NASDAQ	CASS	Wed, Feb 5, 2014	36.51	36.56	34.65	36.42
3640	NASDAQ	CASS	Tue, Feb 4, 2014	39.52	39.77	36.86	36.94
3639	NASDAQ	CASS	Mon, Feb 3, 2014	40.51	40.89	38.64	39.41
3638	NASDAQ	CASS	Fri, Jan 31, 2014	42.48	42.48	37.08	41.00
3637	NASDAQ	CASS	Thu, Jan 30, 2014	45.39	45.39	42.86	43.39
3636	NASDAQ	CASS	Wed, Jan 29, 2014	46.09	47.19	44.58	44.84
3635	NASDAQ	CASS	Tue, Jan 28, 2014	46.30	46.96	45.73	46.70
3634	NASDAQ	CASS	Mon, Jan 27, 2014	46.55	47.28	46.16	46.17
3633	NASDAQ	CASS	Fri, Jan 24, 2014	47.20	47.20	45.92	46.20
3632	NASDAQ	CASS	Thu, Jan 23, 2014	48.84	49.08	47.42	47.73
3631	NASDAQ	CASS	Wed, Jan 22, 2014	49.72	49.72	49.25	49.32
3630	NASDAQ	CASS	Tue, Jan 21, 2014	49.74	49.70	49.00	49.61
3629	NASDAQ	CASS	Fri, Jan 17, 2014	48.64	49.80	48.64	49.33
3628	NASDAQ	CASS	Thu, Jan 16, 2014	49.02	49.21	48.55	48.86
3627	NASDAQ	CASS	Wed, Jan 15, 2014	49.12	49.61	48.89	49.25
3626	NASDAQ	CASS	Tue, Jan 14, 2014	48.62	49.40	48.20	49.23
3625	NASDAQ	CASS	Mon, Jan 13, 2014	49.11	49.64	47.96	48.42
3624	NASDAQ	CASS	Fri, Jan 10, 2014	50.26	50.65	49.09	49.45
3623	NASDAQ	CASS	Thu, Jan 9, 2014	50.79	50.80	49.81	50.24
3622	NASDAQ	CASS	Wed, Jan 8, 2014	50.55	50.98	50.12	50.72
3621	NASDAQ	CASS	Tue, Jan 7, 2014	50.00	50.85	50.00	50.53
3620	NASDAQ	CASS	Mon, Jan 6, 2014	50.85	50.85	49.25	49.68
3619	NASDAQ	CASS	Fri, Jan 3, 2014	49.54	50.77	49.27	50.45
3618	NASDAQ	CASS	Thu, Jan 2, 2014	50.64	50.81	49.02	49.47
3617	NASDAQ	CASS	Tue, Dec 31, 2013	51.73	52.13	50.58	51.02
3616	NASDAQ	CASS	Mon, Dec 30, 2013	51.52	51.90	50.16	51.47
3615	NASDAQ	CASS	Fri, Dec 27, 2013	51.33	51.86	51.20	51.45
3614	NASDAQ	CASS	Thu, Dec 26, 2013	51.27	51.55	50.48	51.10
3613	NASDAQ	CASS	Tue, Dec 24, 2013	51.27	51.48	50.53	50.89
3612	NASDAQ	CASS	Mon, Dec 23, 2013	49.24	51.63	47.86	51.04
3611	NASDAQ	CASS	Fri, Dec 20, 2013	48.36	49.23	47.90	48.94
3610	NASDAQ	CASS	Thu, Dec 19, 2013	47.86	48.99	47.65	48.13
3609	NASDAQ	CASS	Wed, Dec 18, 2013	47.04	48.18	46.95	48.17
3608	NASDAQ	CASS	Tue, Dec 17, 2013	47.05	47.77	46.42	47.10
3607	NASDAQ	CASS	Mon, Dec 16, 2013	46.27	47.74	46.23	46.93
3606	NASDAQ	CASS	Fri, Dec 13, 2013	45.54	46.73	45.49	46.16
3605	NASDAQ	CASS	Thu, Dec 12, 2013	45.48	45.95	44.99	45.55
3604	NASDAQ	CASS	Wed, Dec 11, 2013	45.42	45.56	45.07	45.30
3603	NASDAQ	CASS	Tue, Dec 10, 2013	45.99	46.24	44.96	45.43
3602	NASDAQ	CASS	Mon, Dec 9, 2013	46.21	46.67	45.92	45.95
3601	NASDAQ	CASS	Fri, Dec 6, 2013	45.55	46.79	45.55	46.03
3600	NASDAQ	CASS	Thu, Dec 5, 2013	44.48	45.42	44.34	44.98
3599	NASDAQ	CASS	Wed, Dec 4, 2013	45.72	45.72	44.73	45.08
3598	NASDAQ	CASS	Tue, Dec 3, 2013	45.27	46.21	45.27	45.80
3597	NASDAQ	CASS	Mon, Dec 2, 2013	47.67	47.84	44.75	45.63
3596	NASDAQ	CASS	Fri, Nov 29, 2013	47.36	48.67	46.89	47.54
3595	NASDAQ	CASS	Wed, Nov 27, 2013	45.58	47.01	45.58	47.01
3594	NASDAQ	CASS	Tue, Nov 26, 2013	45.45	45.92	43.77	45.45
3593	NASDAQ	CASS	Mon, Nov 25, 2013	44.86	45.62	43.45	45.23
3592	NASDAQ	CASS	Fri, Nov 22, 2013	43.81	44.95	43.75	44.72
3591	NASDAQ	CASS	Thu, Nov 21, 2013	43.37	44.38	43.19	43.93
3590	NASDAQ	CASS	Wed, Nov 20, 2013	42.99	43.37	42.62	43.32
3589	NASDAQ	CASS	Tue, Nov 19, 2013	42.73	43.18	42.61	42.78
3588	NASDAQ	CASS	Mon, Nov 18, 2013	42.80	42.89	42.17	42.83
3587	NASDAQ	CASS	Fri, Nov 15, 2013	42.61	42.80	42.20	42.77
3586	NASDAQ	CASS	Thu, Nov 14, 2013	43.75	43.75	42.48	42.69
3585	NASDAQ	CASS	Wed, Nov 13, 2013	43.18	43.93	42.89	43.73
3584	NASDAQ	CASS	Tue, Nov 12, 2013	43.61	43.61	42.65	43.41
3583	NASDAQ	CASS	Mon, Nov 11, 2013	43.98	44.02	42.85	43.63
3582	NASDAQ	CASS	Fri, Nov 8, 2013	42.48	44.39	42.48	44.20
3581	NASDAQ	CASS	Thu, Nov 7, 2013	43.69	43.92	42.51	42.51
3580	NASDAQ	CASS	Wed, Nov 6, 2013	43.98	43.98	43.27	43.36
3579	NASDAQ	CASS	Tue, Nov 5, 2013	43.56	44.10	43.33	43.55
3578	NASDAQ	CASS	Mon, Nov 4, 2013	43.68	45.02	43.33	43.91
3577	NASDAQ	CASS	Fri, Nov 1, 2013	43.34	44.00	42.44	43.39
3576	NASDAQ	CASS	Thu, Oct 31, 2013	45.42	45.48	43.30	43.43
3575	NASDAQ	CASS	Wed, Oct 30, 2013	45.95	46.03	45.38	45.66
3574	NASDAQ	CASS	Tue, Oct 29, 2013	45.18	46.16	45.18	46.07
3573	NASDAQ	CASS	Mon, Oct 28, 2013	44.79	45.45	44.33	45.45
3572	NASDAQ	CASS	Fri, Oct 25, 2013	44.24	44.77	43.93	44.77
3571	NASDAQ	CASS	Thu, Oct 24, 2013	44.49	44.17	43.07	43.97
3570	NASDAQ	CASS	Wed, Oct 23, 2013	43.55	44.65	43.69	44.23
3569	NASDAQ	CASS	Tue, Oct 22, 2013	43.89	43.95	42.99	43.93
3568	NASDAQ	CASS	Mon, Oct 21, 2013	43.61	44.30	42.84	43.58
3567	NASDAQ	CASS	Fri, Oct 18, 2013	43.95	43.95	42.42	43.83
3566	NASDAQ	CASS	Thu, Oct 17, 2013	43.37	43.77	42.88	43.20
3565	NASDAQ	CASS	Wed, Oct 16, 2013	43.31	44.05	43.27	43.73
3564	NASDAQ	CASS	Tue, Oct 15, 2013	43.38	43.64	42.68	42.91
3563	NASDAQ	CASS	Mon, Oct 14, 2013	43.53	43.92	43.13	43.80
3562	NASDAQ	CASS	Fri, Oct 11, 2013	40.94	44.52	40.83	43.56
3561	NASDAQ	CASS	Thu, Oct 10, 2013	40.02	41.35	40.02	41.34
3560	NASDAQ	CASS	Wed, Oct 9, 2013	39.07	39.92	38.95	39.55
3559	NASDAQ	CASS	Tue, Oct 8, 2013	39.16	39.31	38.74	38.81
3558	NASDAQ	CASS	Mon, Oct 7, 2013	38.80	39.33	38.60	39.04
3557	NASDAQ	CASS	Fri, Oct 4, 2013	39.30	39.90	38.80	39.29
3556	NASDAQ	CASS	Thu, Oct 3, 2013	39.91	39.91	38.70	39.40
3555	NASDAQ	CASS	Wed, Oct 2, 2013	40.53	41.23	39.86	40.10
3554	NASDAQ	CASS	Tue, Oct 1, 2013	40.55	40.85	40.01	40.84
3553	NASDAQ	CASS	Mon, Sep 30, 2013	40.62	41.20	39.60	40.43
3552	NASDAQ	CASS	Fri, Sep 27, 2013	41.36	41.55	40.70	40.92
3551	NASDAQ	CASS	Thu, Sep 26, 2013	42.57	43.16	41.67	41.82
3550	NASDAQ	CASS	Wed, Sep 25, 2013	43.27	43.57	42.34	42.34
3549	NASDAQ	CASS	Tue, Sep 24, 2013	43.03	44.84	42.87	43.08
3548	NASDAQ	CASS	Mon, Sep 23, 2013	42.34	43.16	41.89	42.88
3547	NASDAQ	CASS	Fri, Sep 20, 2013	40.37	42.79	40.37	42.61
3546	NASDAQ	CASS	Thu, Sep 19, 2013	41.32	41.51	40.32	40.34
3545	NASDAQ	CASS	Wed, Sep 18, 2013	40.27	41.39	39.67	41.20
3544	NASDAQ	CASS	Tue, Sep 17, 2013	39.22	40.38	38.94	40.14
3543	NASDAQ	CASS	Mon, Sep 16, 2013	40.19	40.19	39.19	39.30
3542	NASDAQ	CASS	Fri, Sep 13, 2013	39.47	40.47	39.20	39.45
3541	NASDAQ	CASS	Thu, Sep 12, 2013	40.06	40.17	39.55	39.61
3540	NASDAQ	CASS	Wed, Sep 11, 2013	40.05	40.63	39.69	39.92
3539	NASDAQ	CASS	Tue, Sep 10, 2013	39.92	40.42	39.62	40.18
3538	NASDAQ	CASS	Mon, Sep 9, 2013	39.07	39.79	38.79	39.60
3537	NASDAQ	CASS	Fri, Sep 6, 2013	39.94	39.94	38.80	39.05
3536	NASDAQ	CASS	Thu, Sep 5, 2013	39.79	40.20	39.40	39.83
3535	NASDAQ	CASS	Wed, Sep 4, 2013	41.20	41.20	39.46	39.63
3534	NASDAQ	CASS	Tue, Sep 3, 2013	40.07	41.44	40.07	41.22
3533	NASDAQ	CASS	Fri, Aug 30, 2013	41.59	41.70	39.55	39.76
3532	NASDAQ	CASS	Thu, Aug 29, 2013	40.95	41.58	40.83	41.51
3531	NASDAQ	CASS	Wed, Aug 28, 2013	41.73	41.73	41.01	41.16
3530	NASDAQ	CASS	Tue, Aug 27, 2013	42.51	42.91	41.43	41.60
3529	NASDAQ	CASS	Mon, Aug 26, 2013	43.36	43.61	42.89	43.14
3528	NASDAQ	CASS	Fri, Aug 23, 2013	43.49	43.49	42.02	43.36
3527	NASDAQ	CASS	Thu, Aug 22, 2013	42.99	43.75	42.43	43.64
3526	NASDAQ	CASS	Wed, Aug 21, 2013	44.55	44.64	43.19	43.19
3525	NASDAQ	CASS	Tue, Aug 20, 2013	44.90	45.46	44.43	44.73
3524	NASDAQ	CASS	Mon, Aug 19, 2013	44.98	45.77	44.79	44.81
3523	NASDAQ	CASS	Fri, Aug 16, 2013	45.32	45.91	44.66	45.22
3522	NASDAQ	CASS	Thu, Aug 15, 2013	46.52	46.96	45.17	45.60
3521	NASDAQ	CASS	Wed, Aug 14, 2013	46.44	47.40	46.40	47.11
3520	NASDAQ	CASS	Tue, Aug 13, 2013	45.47	46.67	45.47	46.47
3519	NASDAQ	CASS	Mon, Aug 12, 2013	44.54	45.65	43.60	45.55
3518	NASDAQ	CASS	Fri, Aug 9, 2013	43.28	45.01	43.19	44.74
3517	NASDAQ	CASS	Thu, Aug 8, 2013	43.32	43.55	42.92	43.38
3516	NASDAQ	CASS	Wed, Aug 7, 2013	43.15	43.55	42.86	43.04
3515	NASDAQ	CASS	Tue, Aug 6, 2013	42.99	43.37	42.72	43.14
3514	NASDAQ	CASS	Mon, Aug 5, 2013	42.34	43.02	42.13	42.93
3513	NASDAQ	CASS	Fri, Aug 2, 2013	42.32	42.60	41.67	42.30
3512	NASDAQ	CASS	Thu, Aug 1, 2013	42.38	42.88	42.20	42.64
3511	NASDAQ	CASS	Wed, Jul 31, 2013	41.33	42.23	40.80	41.83
3510	NASDAQ	CASS	Tue, Jul 30, 2013	41.98	41.98	40.91	41.29
3509	NASDAQ	CASS	Mon, Jul 29, 2013	42.09	41.89	41.48	41.57
3508	NASDAQ	CASS	Fri, Jul 26, 2013	42.36	42.73	42.06	42.29
3507	NASDAQ	CASS	Thu, Jul 25, 2013	42.08	42.84	41.77	42.80
3506	NASDAQ	CASS	Wed, Jul 24, 2013	42.95	42.95	41.46	42.05
3505	NASDAQ	CASS	Tue, Jul 23, 2013	42.95	43.02	42.33	42.72
3504	NASDAQ	CASS	Mon, Jul 22, 2013	43.18	43.92	42.05	42.67
3503	NASDAQ	CASS	Fri, Jul 19, 2013	41.79	43.35	41.79	43.19
3502	NASDAQ	CASS	Thu, Jul 18, 2013	41.68	42.16	41.29	42.01
3501	NASDAQ	CASS	Wed, Jul 17, 2013	40.92	41.96	40.72	41.82
3500	NASDAQ	CASS	Tue, Jul 16, 2013	40.79	41.23	39.90	40.86
3499	NASDAQ	CASS	Mon, Jul 15, 2013	40.22	40.90	40.14	40.64
3498	NASDAQ	CASS	Fri, Jul 12, 2013	39.24	40.44	38.90	40.08
3497	NASDAQ	CASS	Thu, Jul 11, 2013	37.72	39.36	37.56	39.27
3496	NASDAQ	CASS	Wed, Jul 10, 2013	38.24	38.28	37.24	37.48
3495	NASDAQ	CASS	Tue, Jul 9, 2013	38.48	38.71	38.00	38.15
3494	NASDAQ	CASS	Mon, Jul 8, 2013	37.88	39.06	37.42	38.33
3493	NASDAQ	CASS	Fri, Jul 5, 2013	36.98	38.39	35.77	38.04
3492	NASDAQ	CASS	Wed, Jul 3, 2013	35.61	36.66	35.68	36.33
3491	NASDAQ	CASS	Tue, Jul 2, 2013	35.99	36.73	35.30	36.28
3490	NASDAQ	CASS	Mon, Jul 1, 2013	35.02	36.68	35.02	36.08
3489	NASDAQ	CASS	Fri, Jun 28, 2013	34.99	35.25	34.39	34.92
3488	NASDAQ	CASS	Thu, Jun 27, 2013	35.02	35.55	34.38	35.15
3487	NASDAQ	CASS	Wed, Jun 26, 2013	35.26	34.98	34.66	34.74
3486	NASDAQ	CASS	Tue, Jun 25, 2013	35.04	35.14	34.45	34.91
3485	NASDAQ	CASS	Mon, Jun 24, 2013	33.91	35.36	33.71	34.87
3484	NASDAQ	CASS	Fri, Jun 21, 2013	33.99	34.37	33.36	34.27
3483	NASDAQ	CASS	Thu, Jun 20, 2013	34.59	34.99	33.68	33.86
3482	NASDAQ	CASS	Wed, Jun 19, 2013	35.53	35.84	35.08	35.08
3481	NASDAQ	CASS	Tue, Jun 18, 2013	34.86	35.71	34.63	35.64
3480	NASDAQ	CASS	Mon, Jun 17, 2013	34.45	35.02	34.41	34.70
3479	NASDAQ	CASS	Fri, Jun 14, 2013	34.94	34.94	33.94	34.17
3478	NASDAQ	CASS	Thu, Jun 13, 2013	34.38	35.05	34.20	34.96
3477	NASDAQ	CASS	Wed, Jun 12, 2013	34.98	35.10	34.43	34.48
3476	NASDAQ	CASS	Tue, Jun 11, 2013	34.38	34.99	34.06	34.86
3475	NASDAQ	CASS	Mon, Jun 10, 2013	34.92	34.92	34.23	34.68
3474	NASDAQ	CASS	Fri, Jun 7, 2013	34.77	35.08	34.23	34.73
3473	NASDAQ	CASS	Thu, Jun 6, 2013	33.62	34.49	33.46	34.49
3472	NASDAQ	CASS	Wed, Jun 5, 2013	34.07	34.23	33.45	33.71
3471	NASDAQ	CASS	Tue, Jun 4, 2013	35.27	35.27	33.65	34.19
3470	NASDAQ	CASS	Mon, Jun 3, 2013	33.99	35.64	33.87	35.34
3469	NASDAQ	CASS	Fri, May 31, 2013	33.92	34.66	33.70	34.00
3468	NASDAQ	CASS	Thu, May 30, 2013	34.61	34.61	33.64	34.18
3467	NASDAQ	CASS	Wed, May 29, 2013	34.32	34.45	33.85	34.04
3466	NASDAQ	CASS	Tue, May 28, 2013	34.56	34.75	34.20	34.59
3465	NASDAQ	CASS	Fri, May 24, 2013	33.75	34.39	33.46	34.24
3464	NASDAQ	CASS	Thu, May 23, 2013	33.99	34.11	31.76	33.81
3463	NASDAQ	CASS	Wed, May 22, 2013	33.88	34.66	33.88	34.14
3462	NASDAQ	CASS	Tue, May 21, 2013	34.14	34.64	33.48	33.98
3461	NASDAQ	CASS	Mon, May 20, 2013	33.78	34.17	33.65	34.03
3460	NASDAQ	CASS	Fri, May 17, 2013	33.27	34.05	33.23	33.92
3459	NASDAQ	CASS	Thu, May 16, 2013	32.67	33.25	32.55	33.23
3458	NASDAQ	CASS	Wed, May 15, 2013	32.59	32.79	32.27	32.77
3457	NASDAQ	CASS	Tue, May 14, 2013	32.35	32.77	32.35	32.77
3456	NASDAQ	CASS	Mon, May 13, 2013	32.44	32.46	31.83	32.46
3455	NASDAQ	CASS	Fri, May 10, 2013	32.21	32.51	32.15	32.48
3454	NASDAQ	CASS	Thu, May 9, 2013	32.58	32.74	32.20	32.27
3453	NASDAQ	CASS	Wed, May 8, 2013	31.89	32.71	31.52	32.71
3452	NASDAQ	CASS	Tue, May 7, 2013	31.63	32.06	31.21	32.06
3451	NASDAQ	CASS	Mon, May 6, 2013	31.55	31.82	31.19	31.68
3450	NASDAQ	CASS	Fri, May 3, 2013	30.98	31.63	30.98	31.56
3449	NASDAQ	CASS	Thu, May 2, 2013	30.30	30.84	30.30	30.61
3448	NASDAQ	CASS	Wed, May 1, 2013	31.48	31.52	30.02	30.10
3447	NASDAQ	CASS	Tue, Apr 30, 2013	31.74	31.89	31.50	31.67
3446	NASDAQ	CASS	Mon, Apr 29, 2013	31.52	31.78	31.42	31.67
3445	NASDAQ	CASS	Fri, Apr 26, 2013	31.43	31.73	31.29	31.49
3444	NASDAQ	CASS	Thu, Apr 25, 2013	31.41	31.78	30.81	31.43
3443	NASDAQ	CASS	Wed, Apr 24, 2013	31.00	31.37	30.77	31.24
3442	NASDAQ	CASS	Tue, Apr 23, 2013	30.70	31.12	30.70	31.11
3441	NASDAQ	CASS	Mon, Apr 22, 2013	30.95	31.01	30.03	30.42
3440	NASDAQ	CASS	Fri, Apr 19, 2013	30.58	31.11	30.58	30.80
3439	NASDAQ	CASS	Thu, Apr 18, 2013	31.29	31.29	30.52	30.64
3438	NASDAQ	CASS	Wed, Apr 17, 2013	30.98	31.59	30.34	31.15
3437	NASDAQ	CASS	Tue, Apr 16, 2013	30.59	31.12	30.36	31.11
3436	NASDAQ	CASS	Mon, Apr 15, 2013	31.19	31.82	30.23	30.33
3435	NASDAQ	CASS	Fri, Apr 12, 2013	30.98	31.44	30.41	31.25
3434	NASDAQ	CASS	Thu, Apr 11, 2013	30.73	31.21	30.56	31.05
3433	NASDAQ	CASS	Wed, Apr 10, 2013	30.09	31.02	29.86	30.86
3432	NASDAQ	CASS	Tue, Apr 9, 2013	31.48	31.48	29.93	29.93
3431	NASDAQ	CASS	Mon, Apr 8, 2013	31.29	31.47	31.02	31.34
3430	NASDAQ	CASS	Fri, Apr 5, 2013	30.52	31.24	30.52	31.11
3429	NASDAQ	CASS	Thu, Apr 4, 2013	30.74	30.98	30.25	30.98
3428	NASDAQ	CASS	Wed, Apr 3, 2013	30.65	30.88	30.15	30.74
3427	NASDAQ	CASS	Tue, Apr 2, 2013	31.23	31.40	30.31	30.70
3426	NASDAQ	CASS	Mon, Apr 1, 2013	31.71	31.80	30.98	31.00
3425	NASDAQ	CASS	Thu, Mar 28, 2013	31.79	32.00	31.53	31.85
3424	NASDAQ	CASS	Wed, Mar 27, 2013	31.95	32.13	31.55	31.70
3423	NASDAQ	CASS	Tue, Mar 26, 2013	32.28	32.28	31.82	32.08
3422	NASDAQ	CASS	Mon, Mar 25, 2013	32.27	32.27	31.80	32.05
3421	NASDAQ	CASS	Fri, Mar 22, 2013	31.76	32.20	31.61	32.09
3420	NASDAQ	CASS	Thu, Mar 21, 2013	32.08	32.20	31.55	31.69
3419	NASDAQ	CASS	Wed, Mar 20, 2013	32.20	32.33	32.07	32.19
3418	NASDAQ	CASS	Tue, Mar 19, 2013	31.92	32.29	31.92	32.11
3417	NASDAQ	CASS	Mon, Mar 18, 2013	32.02	32.27	31.91	32.08
3416	NASDAQ	CASS	Fri, Mar 15, 2013	32.18	32.38	32.11	32.33
3415	NASDAQ	CASS	Thu, Mar 14, 2013	32.25	32.33	31.54	32.11
3414	NASDAQ	CASS	Wed, Mar 13, 2013	31.97	32.39	31.54	32.39
3413	NASDAQ	CASS	Tue, Mar 12, 2013	32.37	32.37	31.73	31.95
3412	NASDAQ	CASS	Mon, Mar 11, 2013	31.68	32.43	31.68	32.33
3411	NASDAQ	CASS	Fri, Mar 8, 2013	32.29	32.29	31.08	31.85
3410	NASDAQ	CASS	Thu, Mar 7, 2013	31.42	32.09	31.42	31.97
3409	NASDAQ	CASS	Wed, Mar 6, 2013	32.73	32.73	31.44	31.51
3408	NASDAQ	CASS	Tue, Mar 5, 2013	32.10	32.76	32.05	32.76
3407	NASDAQ	CASS	Mon, Mar 4, 2013	31.75	32.18	31.63	32.08
3406	NASDAQ	CASS	Fri, Mar 1, 2013	31.95	32.59	31.66	31.71
3405	NASDAQ	CASS	Thu, Feb 28, 2013	32.44	32.63	32.24	32.39
3404	NASDAQ	CASS	Wed, Feb 27, 2013	32.08	32.74	32.08	32.36
3403	NASDAQ	CASS	Tue, Feb 26, 2013	32.52	32.52	31.98	32.14
3402	NASDAQ	CASS	Mon, Feb 25, 2013	32.49	32.68	32.11	32.52
3401	NASDAQ	CASS	Fri, Feb 22, 2013	31.56	32.17	31.33	32.11
3400	NASDAQ	CASS	Thu, Feb 21, 2013	31.13	31.61	31.13	31.46
3399	NASDAQ	CASS	Wed, Feb 20, 2013	31.17	31.40	31.06	31.20
3398	NASDAQ	CASS	Tue, Feb 19, 2013	30.80	31.22	30.72	31.22
3397	NASDAQ	CASS	Fri, Feb 15, 2013	30.95	31.22	30.88	31.13
3396	NASDAQ	CASS	Thu, Feb 14, 2013	30.80	30.94	30.71	30.86
3395	NASDAQ	CASS	Wed, Feb 13, 2013	30.75	31.06	30.58	30.80
3394	NASDAQ	CASS	Tue, Feb 12, 2013	30.46	30.98	30.42	30.76
3393	NASDAQ	CASS	Mon, Feb 11, 2013	30.39	30.52	29.85	30.42
3392	NASDAQ	CASS	Fri, Feb 8, 2013	30.27	30.45	30.20	30.32
3391	NASDAQ	CASS	Thu, Feb 7, 2013	30.08	30.30	29.67	30.19
3390	NASDAQ	CASS	Wed, Feb 6, 2013	29.96	30.22	29.52	30.01
3389	NASDAQ	CASS	Tue, Feb 5, 2013	28.94	30.15	28.94	30.12
3388	NASDAQ	CASS	Mon, Feb 4, 2013	29.38	29.41	28.80	28.83
3387	NASDAQ	CASS	Fri, Feb 1, 2013	29.37	29.51	29.13	29.40
3386	NASDAQ	CASS	Thu, Jan 31, 2013	29.26	29.68	29.04	29.39
3385	NASDAQ	CASS	Wed, Jan 30, 2013	29.38	29.50	28.80	29.20
3384	NASDAQ	CASS	Tue, Jan 29, 2013	29.43	29.57	29.37	29.44
3383	NASDAQ	CASS	Mon, Jan 28, 2013	29.46	29.58	29.38	29.48
3382	NASDAQ	CASS	Fri, Jan 25, 2013	29.92	29.92	29.17	29.35
3381	NASDAQ	CASS	Thu, Jan 24, 2013	30.70	30.72	29.40	29.72
3380	NASDAQ	CASS	Wed, Jan 23, 2013	31.82	31.82	30.50	30.57
3379	NASDAQ	CASS	Tue, Jan 22, 2013	30.72	32.01	30.35	31.92
3378	NASDAQ	CASS	Fri, Jan 18, 2013	30.26	30.98	29.99	30.78
3377	NASDAQ	CASS	Thu, Jan 17, 2013	30.73	30.73	30.11	30.34
3376	NASDAQ	CASS	Wed, Jan 16, 2013	30.77	30.92	30.44	30.59
3375	NASDAQ	CASS	Tue, Jan 15, 2013	30.88	31.05	30.45	30.85
3374	NASDAQ	CASS	Mon, Jan 14, 2013	31.35	31.40	30.98	31.12
3373	NASDAQ	CASS	Fri, Jan 11, 2013	31.83	31.83	31.24	31.49
3372	NASDAQ	CASS	Thu, Jan 10, 2013	32.34	32.34	30.99	31.70
3371	NASDAQ	CASS	Wed, Jan 9, 2013	32.17	32.28	31.88	32.19
3370	NASDAQ	CASS	Tue, Jan 8, 2013	31.92	32.25	31.19	32.17
3369	NASDAQ	CASS	Mon, Jan 7, 2013	32.42	32.67	31.82	31.86
3368	NASDAQ	CASS	Fri, Jan 4, 2013	32.52	32.86	32.27	32.71
3367	NASDAQ	CASS	Thu, Jan 3, 2013	33.06	33.31	32.25	32.31
3366	NASDAQ	CASS	Wed, Jan 2, 2013	32.55	33.12	32.54	32.91
3365	NASDAQ	CASS	Mon, Dec 31, 2012	31.21	32.15	31.21	31.97
3364	NASDAQ	CASS	Fri, Dec 28, 2012	30.96	31.45	30.52	31.22
3363	NASDAQ	CASS	Thu, Dec 27, 2012	31.49	31.49	30.58	31.08
3362	NASDAQ	CASS	Wed, Dec 26, 2012	31.46	32.01	31.33	31.64
3361	NASDAQ	CASS	Mon, Dec 24, 2012	31.40	31.57	31.10	31.47
3360	NASDAQ	CASS	Fri, Dec 21, 2012	30.32	31.99	30.32	31.46
3359	NASDAQ	CASS	Thu, Dec 20, 2012	30.49	30.70	30.30	30.70
3358	NASDAQ	CASS	Wed, Dec 19, 2012	30.80	30.80	30.39	30.48
3357	NASDAQ	CASS	Tue, Dec 18, 2012	31.06	31.06	30.62	30.83
3356	NASDAQ	CASS	Mon, Dec 17, 2012	31.41	31.64	30.79	31.00
3355	NASDAQ	CASS	Fri, Dec 14, 2012	31.92	32.12	30.89	31.27
3354	NASDAQ	CASS	Thu, Dec 13, 2012	31.92	32.39	31.74	32.00
3353	NASDAQ	CASS	Wed, Dec 12, 2012	33.15	33.15	31.78	31.78
3352	NASDAQ	CASS	Tue, Dec 11, 2012	32.45	33.11	32.22	33.04
3351	NASDAQ	CASS	Mon, Dec 10, 2012	32.70	32.73	32.10	32.34
3350	NASDAQ	CASS	Fri, Dec 7, 2012	32.88	32.96	32.52	32.72
3349	NASDAQ	CASS	Thu, Dec 6, 2012	32.58	32.86	32.58	32.79
3348	NASDAQ	CASS	Wed, Dec 5, 2012	32.94	33.01	32.48	32.58
3347	NASDAQ	CASS	Tue, Dec 4, 2012	32.25	32.88	32.24	32.88
3346	NASDAQ	CASS	Mon, Dec 3, 2012	32.76	32.76	32.26	32.57
3345	NASDAQ	CASS	Fri, Nov 30, 2012	32.47	32.70	32.00	32.37
3344	NASDAQ	CASS	Thu, Nov 29, 2012	32.61	32.70	32.18	32.33
3343	NASDAQ	CASS	Wed, Nov 28, 2012	31.84	32.54	31.68	32.32
3342	NASDAQ	CASS	Tue, Nov 27, 2012	31.71	32.02	31.47	31.90
3341	NASDAQ	CASS	Mon, Nov 26, 2012	31.44	31.90	31.44	31.71
3340	NASDAQ	CASS	Fri, Nov 23, 2012	31.56	31.83	31.56	31.65
3339	NASDAQ	CASS	Wed, Nov 21, 2012	31.29	31.63	31.07	31.38
3338	NASDAQ	CASS	Tue, Nov 20, 2012	31.31	31.46	30.83	31.21
3337	NASDAQ	CASS	Mon, Nov 19, 2012	30.70	31.50	30.70	31.37
3336	NASDAQ	CASS	Fri, Nov 16, 2012	29.97	30.32	29.66	30.30
3335	NASDAQ	CASS	Thu, Nov 15, 2012	30.45	30.45	29.96	30.22
3334	NASDAQ	CASS	Wed, Nov 14, 2012	30.31	30.54	30.00	30.35
3333	NASDAQ	CASS	Tue, Nov 13, 2012	29.96	30.41	29.94	30.25
3332	NASDAQ	CASS	Mon, Nov 12, 2012	29.79	30.02	29.51	29.97
3331	NASDAQ	CASS	Fri, Nov 9, 2012	29.44	30.06	29.44	29.58
3330	NASDAQ	CASS	Thu, Nov 8, 2012	29.59	29.81	29.44	29.44
3329	NASDAQ	CASS	Wed, Nov 7, 2012	30.12	30.25	29.56	29.56
3328	NASDAQ	CASS	Tue, Nov 6, 2012	30.27	30.65	29.97	30.28
3327	NASDAQ	CASS	Mon, Nov 5, 2012	29.98	30.48	29.93	30.09
3326	NASDAQ	CASS	Fri, Nov 2, 2012	29.44	30.75	29.37	29.89
3325	NASDAQ	CASS	Thu, Nov 1, 2012	28.82	29.25	26.55	28.71
3324	NASDAQ	CASS	Wed, Oct 31, 2012	28.79	29.19	28.44	28.90
3323	NASDAQ	CASS	Fri, Oct 26, 2012	28.73	29.10	28.62	28.86
3322	NASDAQ	CASS	Thu, Oct 25, 2012	29.27	29.27	28.86	29.06
3321	NASDAQ	CASS	Wed, Oct 24, 2012	29.04	29.06	28.48	28.93
3320	NASDAQ	CASS	Tue, Oct 23, 2012	28.67	29.13	28.67	28.94
3319	NASDAQ	CASS	Mon, Oct 22, 2012	28.90	29.09	28.79	28.93
3318	NASDAQ	CASS	Fri, Oct 19, 2012	28.84	29.19	28.53	28.89
3317	NASDAQ	CASS	Thu, Oct 18, 2012	29.37	29.37	28.04	29.03
3316	NASDAQ	CASS	Wed, Oct 17, 2012	29.36	29.59	29.35	29.57
3315	NASDAQ	CASS	Tue, Oct 16, 2012	29.17	29.52	29.13	29.34
3314	NASDAQ	CASS	Mon, Oct 15, 2012	29.20	29.25	28.64	29.15
3313	NASDAQ	CASS	Fri, Oct 12, 2012	29.19	29.30	28.93	29.04
3312	NASDAQ	CASS	Thu, Oct 11, 2012	28.89	29.27	28.86	29.26
3311	NASDAQ	CASS	Wed, Oct 10, 2012	28.93	29.06	28.72	28.84
3310	NASDAQ	CASS	Tue, Oct 9, 2012	28.76	29.21	28.74	28.94
3309	NASDAQ	CASS	Mon, Oct 8, 2012	29.07	29.07	28.80	28.87
3308	NASDAQ	CASS	Fri, Oct 5, 2012	28.88	29.26	28.59	28.79
3307	NASDAQ	CASS	Thu, Oct 4, 2012	28.99	29.05	28.71	28.99
3306	NASDAQ	CASS	Wed, Oct 3, 2012	28.82	29.06	28.59	28.78
3305	NASDAQ	CASS	Tue, Oct 2, 2012	28.93	29.27	28.75	29.07
3304	NASDAQ	CASS	Mon, Oct 1, 2012	29.15	29.41	28.33	29.06
3303	NASDAQ	CASS	Fri, Sep 28, 2012	29.24	29.33	28.82	28.90
3302	NASDAQ	CASS	Thu, Sep 27, 2012	29.24	29.39	28.75	29.30
3301	NASDAQ	CASS	Wed, Sep 26, 2012	28.87	29.27	28.28	28.77
3300	NASDAQ	CASS	Tue, Sep 25, 2012	28.99	29.44	28.75	28.86
3299	NASDAQ	CASS	Mon, Sep 24, 2012	28.61	29.14	28.31	28.98
3298	NASDAQ	CASS	Fri, Sep 21, 2012	28.78	29.13	28.33	29.09
3297	NASDAQ	CASS	Thu, Sep 20, 2012	28.27	28.60	28.27	28.36
3296	NASDAQ	CASS	Wed, Sep 19, 2012	28.60	28.68	28.10	28.56
3295	NASDAQ	CASS	Tue, Sep 18, 2012	28.09	28.70	27.57	28.44
3294	NASDAQ	CASS	Mon, Sep 17, 2012	28.29	28.88	27.65	28.11
3293	NASDAQ	CASS	Fri, Sep 14, 2012	28.78	28.78	27.97	28.34
3292	NASDAQ	CASS	Thu, Sep 13, 2012	27.58	28.70	27.36	28.68
3291	NASDAQ	CASS	Wed, Sep 12, 2012	27.77	28.04	27.29	27.64
3290	NASDAQ	CASS	Tue, Sep 11, 2012	27.52	27.96	27.44	27.58
3289	NASDAQ	CASS	Mon, Sep 10, 2012	28.03	28.03	27.48	27.60
3288	NASDAQ	CASS	Fri, Sep 7, 2012	28.43	28.43	27.69	28.01
3287	NASDAQ	CASS	Thu, Sep 6, 2012	28.13	28.30	27.55	28.30
3286	NASDAQ	CASS	Wed, Sep 5, 2012	27.58	28.13	27.44	27.80
3285	NASDAQ	CASS	Tue, Sep 4, 2012	27.48	28.19	27.20	27.75
3284	NASDAQ	CASS	Fri, Aug 31, 2012	27.66	28.02	27.29	27.56
3283	NASDAQ	CASS	Thu, Aug 30, 2012	27.97	27.97	27.22	27.51
3282	NASDAQ	CASS	Wed, Aug 29, 2012	27.88	28.47	27.69	28.06
3281	NASDAQ	CASS	Tue, Aug 28, 2012	27.20	27.96	27.20	27.96
3280	NASDAQ	CASS	Mon, Aug 27, 2012	27.13	27.42	27.02	27.20
3279	NASDAQ	CASS	Fri, Aug 24, 2012	26.94	27.40	26.93	27.09
3278	NASDAQ	CASS	Thu, Aug 23, 2012	27.33	27.33	27.07	27.07
3277	NASDAQ	CASS	Wed, Aug 22, 2012	27.13	27.46	27.13	27.36
3276	NASDAQ	CASS	Tue, Aug 21, 2012	27.16	27.48	26.96	27.41
3275	NASDAQ	CASS	Mon, Aug 20, 2012	26.38	27.13	26.38	27.02
3274	NASDAQ	CASS	Fri, Aug 17, 2012	27.16	27.20	26.62	26.89
3273	NASDAQ	CASS	Thu, Aug 16, 2012	26.83	27.42	26.58	27.26
3272	NASDAQ	CASS	Wed, Aug 15, 2012	26.93	26.93	26.49	26.70
3271	NASDAQ	CASS	Tue, Aug 14, 2012	27.40	27.40	26.49	26.68
3270	NASDAQ	CASS	Mon, Aug 13, 2012	27.53	27.54	27.07	27.29
3269	NASDAQ	CASS	Fri, Aug 10, 2012	27.41	27.71	26.95	27.47
3268	NASDAQ	CASS	Thu, Aug 9, 2012	27.09	27.47	26.90	27.27
3267	NASDAQ	CASS	Wed, Aug 8, 2012	27.17	27.55	27.05	27.14
3266	NASDAQ	CASS	Tue, Aug 7, 2012	27.65	27.65	27.07	27.37
3265	NASDAQ	CASS	Mon, Aug 6, 2012	27.23	27.67	26.92	27.42
3264	NASDAQ	CASS	Fri, Aug 3, 2012	26.86	27.62	26.86	27.31
3263	NASDAQ	CASS	Thu, Aug 2, 2012	26.17	26.95	25.88	26.14
3262	NASDAQ	CASS	Wed, Aug 1, 2012	26.25	26.76	26.14	26.14
3261	NASDAQ	CASS	Tue, Jul 31, 2012	27.03	27.26	26.07	26.17
3260	NASDAQ	CASS	Mon, Jul 30, 2012	27.86	28.10	27.15	27.17
3259	NASDAQ	CASS	Fri, Jul 27, 2012	27.13	28.21	27.13	27.88
3258	NASDAQ	CASS	Thu, Jul 26, 2012	27.13	27.30	26.92	27.04
3257	NASDAQ	CASS	Wed, Jul 25, 2012	26.36	27.11	26.17	26.56
3256	NASDAQ	CASS	Tue, Jul 24, 2012	25.93	26.25	25.93	26.05
3255	NASDAQ	CASS	Mon, Jul 23, 2012	25.83	26.19	25.76	25.96
3254	NASDAQ	CASS	Fri, Jul 20, 2012	27.80	27.98	26.21	26.36
3253	NASDAQ	CASS	Thu, Jul 19, 2012	29.08	29.52	28.00	28.09
3252	NASDAQ	CASS	Wed, Jul 18, 2012	28.72	29.20	28.58	29.06
3251	NASDAQ	CASS	Tue, Jul 17, 2012	29.17	29.26	28.47	29.06
3250	NASDAQ	CASS	Mon, Jul 16, 2012	29.13	29.13	28.30	28.86
3249	NASDAQ	CASS	Fri, Jul 13, 2012	27.82	29.19	27.82	29.19
3248	NASDAQ	CASS	Thu, Jul 12, 2012	27.92	28.54	27.30	28.15
3247	NASDAQ	CASS	Wed, Jul 11, 2012	27.83	28.27	27.20	28.21
3246	NASDAQ	CASS	Tue, Jul 10, 2012	28.17	28.17	27.73	27.83
3245	NASDAQ	CASS	Mon, Jul 9, 2012	27.93	28.31	27.73	28.07
3244	NASDAQ	CASS	Fri, Jul 6, 2012	27.93	28.12	27.69	27.95
3243	NASDAQ	CASS	Thu, Jul 5, 2012	27.82	28.34	27.78	28.18
3242	NASDAQ	CASS	Tue, Jul 3, 2012	27.89	28.31	26.76	28.19
3241	NASDAQ	CASS	Mon, Jul 2, 2012	27.81	28.20	27.17	28.20
3240	NASDAQ	CASS	Fri, Jun 29, 2012	26.79	27.89	26.52	27.72
3239	NASDAQ	CASS	Thu, Jun 28, 2012	26.47	26.47	25.98	26.16
3238	NASDAQ	CASS	Wed, Jun 27, 2012	25.32	26.98	25.32	26.58
3237	NASDAQ	CASS	Tue, Jun 26, 2012	25.69	26.10	25.49	25.72
3236	NASDAQ	CASS	Mon, Jun 25, 2012	25.68	26.16	25.38	25.69
3235	NASDAQ	CASS	Fri, Jun 22, 2012	25.63	26.15	25.55	26.15
3234	NASDAQ	CASS	Thu, Jun 21, 2012	26.55	26.63	25.48	25.48
3233	NASDAQ	CASS	Wed, Jun 20, 2012	26.88	27.36	26.34	26.69
3232	NASDAQ	CASS	Tue, Jun 19, 2012	26.87	28.00	26.25	26.81
3231	NASDAQ	CASS	Mon, Jun 18, 2012	27.14	27.45	26.39	26.88
3230	NASDAQ	CASS	Fri, Jun 15, 2012	26.36	27.53	26.16	27.27
3229	NASDAQ	CASS	Thu, Jun 14, 2012	26.54	26.65	26.11	26.49
3228	NASDAQ	CASS	Wed, Jun 13, 2012	26.60	27.17	26.43	26.52
3227	NASDAQ	CASS	Tue, Jun 12, 2012	26.69	26.69	26.29	26.65
3226	NASDAQ	CASS	Mon, Jun 11, 2012	27.47	27.47	26.39	26.52
3225	NASDAQ	CASS	Fri, Jun 8, 2012	26.52	27.38	26.23	27.30
3224	NASDAQ	CASS	Thu, Jun 7, 2012	27.13	27.13	26.36	26.65
3223	NASDAQ	CASS	Wed, Jun 6, 2012	26.03	27.03	25.95	26.93
3222	NASDAQ	CASS	Tue, Jun 5, 2012	25.46	25.96	25.19	25.77
3221	NASDAQ	CASS	Mon, Jun 4, 2012	24.74	25.81	24.70	25.52
3220	NASDAQ	CASS	Fri, Jun 1, 2012	24.71	25.29	24.49	24.61
3219	NASDAQ	CASS	Thu, May 31, 2012	25.30	25.80	25.03	25.37
3218	NASDAQ	CASS	Wed, May 30, 2012	25.18	25.58	25.11	25.30
3217	NASDAQ	CASS	Tue, May 29, 2012	25.84	26.05	25.14	25.54
3216	NASDAQ	CASS	Fri, May 25, 2012	26.12	26.34	25.77	25.83
3215	NASDAQ	CASS	Thu, May 24, 2012	26.25	26.36	25.93	26.09
3214	NASDAQ	CASS	Wed, May 23, 2012	25.96	26.45	25.56	26.10
3213	NASDAQ	CASS	Tue, May 22, 2012	26.47	26.97	25.87	26.07
3212	NASDAQ	CASS	Mon, May 21, 2012	25.83	26.54	25.83	26.52
3211	NASDAQ	CASS	Fri, May 18, 2012	26.23	26.69	25.66	25.75
3210	NASDAQ	CASS	Thu, May 17, 2012	26.91	27.00	26.35	26.41
3209	NASDAQ	CASS	Wed, May 16, 2012	27.08	27.11	26.84	27.00
3208	NASDAQ	CASS	Tue, May 15, 2012	26.09	27.16	26.09	26.92
3207	NASDAQ	CASS	Mon, May 14, 2012	25.85	26.24	25.81	26.20
3206	NASDAQ	CASS	Fri, May 11, 2012	25.98	26.27	25.86	26.25
3205	NASDAQ	CASS	Thu, May 10, 2012	26.21	26.45	25.96	26.25
3204	NASDAQ	CASS	Wed, May 9, 2012	26.22	26.54	25.86	26.00
3203	NASDAQ	CASS	Tue, May 8, 2012	25.96	26.99	25.90	26.48
3202	NASDAQ	CASS	Mon, May 7, 2012	25.72	26.58	25.72	26.26
3201	NASDAQ	CASS	Fri, May 4, 2012	26.54	26.54	25.83	25.87
3200	NASDAQ	CASS	Thu, May 3, 2012	27.25	27.27	26.71	26.72
3199	NASDAQ	CASS	Wed, May 2, 2012	27.82	28.20	27.02	27.42
3198	NASDAQ	CASS	Tue, May 1, 2012	28.13	28.75	27.96	28.13
3197	NASDAQ	CASS	Mon, Apr 30, 2012	28.57	28.57	28.04	28.20
3196	NASDAQ	CASS	Fri, Apr 27, 2012	28.02	28.57	28.02	28.57
3195	NASDAQ	CASS	Thu, Apr 26, 2012	27.55	28.20	27.51	28.11
3194	NASDAQ	CASS	Wed, Apr 25, 2012	27.35	27.95	27.31	27.62
3193	NASDAQ	CASS	Tue, Apr 24, 2012	26.68	27.18	26.68	27.08
3192	NASDAQ	CASS	Mon, Apr 23, 2012	26.76	27.24	26.76	26.76
3191	NASDAQ	CASS	Fri, Apr 20, 2012	27.75	27.75	26.87	27.22
3190	NASDAQ	CASS	Thu, Apr 19, 2012	27.40	27.51	26.76	26.87
3189	NASDAQ	CASS	Wed, Apr 18, 2012	27.64	27.92	27.15	27.31
3188	NASDAQ	CASS	Tue, Apr 17, 2012	27.70	28.17	27.15	27.80
3187	NASDAQ	CASS	Mon, Apr 16, 2012	26.60	27.89	26.33	27.56
3186	NASDAQ	CASS	Fri, Apr 13, 2012	27.11	27.35	26.31	26.32
3185	NASDAQ	CASS	Thu, Apr 12, 2012	26.43	27.71	26.43	27.30
3184	NASDAQ	CASS	Wed, Apr 11, 2012	26.50	26.93	26.24	26.47
3183	NASDAQ	CASS	Tue, Apr 10, 2012	26.45	26.60	26.17	26.18
3182	NASDAQ	CASS	Mon, Apr 9, 2012	26.39	26.68	25.86	26.52
3181	NASDAQ	CASS	Thu, Apr 5, 2012	26.86	26.99	26.74	26.86
3180	NASDAQ	CASS	Wed, Apr 4, 2012	26.74	26.97	26.33	26.87
3179	NASDAQ	CASS	Tue, Apr 3, 2012	27.28	27.70	27.21	27.48
3178	NASDAQ	CASS	Mon, Apr 2, 2012	27.36	27.75	26.90	27.75
3177	NASDAQ	CASS	Fri, Mar 30, 2012	28.66	28.66	27.51	27.51
3176	NASDAQ	CASS	Thu, Mar 29, 2012	28.02	28.66	28.02	28.51
3175	NASDAQ	CASS	Wed, Mar 28, 2012	28.33	28.52	28.22	28.31
3174	NASDAQ	CASS	Tue, Mar 27, 2012	27.79	28.85	27.79	28.43
3173	NASDAQ	CASS	Mon, Mar 26, 2012	28.14	28.71	27.78	28.38
3172	NASDAQ	CASS	Fri, Mar 23, 2012	27.18	28.10	27.18	27.96
3171	NASDAQ	CASS	Thu, Mar 22, 2012	27.22	27.22	26.78	26.94
3170	NASDAQ	CASS	Wed, Mar 21, 2012	27.97	27.97	27.39	27.62
3169	NASDAQ	CASS	Tue, Mar 20, 2012	27.95	28.15	27.81	27.91
3168	NASDAQ	CASS	Mon, Mar 19, 2012	27.29	28.37	27.21	28.04
3167	NASDAQ	CASS	Fri, Mar 16, 2012	27.48	27.49	27.04	27.26
3166	NASDAQ	CASS	Thu, Mar 15, 2012	27.84	27.53	27.00	27.48
3165	NASDAQ	CASS	Wed, Mar 14, 2012	27.98	28.24	27.70	27.71
3164	NASDAQ	CASS	Tue, Mar 13, 2012	27.58	28.24	27.29	28.20
3163	NASDAQ	CASS	Mon, Mar 12, 2012	27.32	27.44	27.13	27.27
3162	NASDAQ	CASS	Fri, Mar 9, 2012	26.56	27.55	26.56	27.47
3161	NASDAQ	CASS	Thu, Mar 8, 2012	26.78	26.82	26.48	26.68
3160	NASDAQ	CASS	Wed, Mar 7, 2012	26.55	27.03	26.42	26.76
3159	NASDAQ	CASS	Tue, Mar 6, 2012	26.28	26.77	26.28	26.49
3158	NASDAQ	CASS	Mon, Mar 5, 2012	25.81	26.73	25.81	26.56
3157	NASDAQ	CASS	Fri, Mar 2, 2012	26.05	26.23	25.76	25.90
3156	NASDAQ	CASS	Thu, Mar 1, 2012	26.21	26.83	25.90	26.17
3155	NASDAQ	CASS	Wed, Feb 29, 2012	27.60	27.78	26.43	26.51
3154	NASDAQ	CASS	Tue, Feb 28, 2012	26.98	27.72	26.98	27.51
3153	NASDAQ	CASS	Mon, Feb 27, 2012	26.70	27.54	26.52	27.29
3152	NASDAQ	CASS	Fri, Feb 24, 2012	27.11	27.11	26.74	26.74
3151	NASDAQ	CASS	Thu, Feb 23, 2012	26.31	27.51	26.31	27.11
3150	NASDAQ	CASS	Wed, Feb 22, 2012	26.51	26.52	25.91	26.19
3149	NASDAQ	CASS	Tue, Feb 21, 2012	27.76	27.76	26.56	26.69
3148	NASDAQ	CASS	Fri, Feb 17, 2012	27.20	27.93	27.13	27.73
3147	NASDAQ	CASS	Thu, Feb 16, 2012	27.20	27.20	27.06	27.16
3146	NASDAQ	CASS	Wed, Feb 15, 2012	26.84	27.46	26.56	26.66
3145	NASDAQ	CASS	Tue, Feb 14, 2012	26.90	27.22	26.69	26.79
3144	NASDAQ	CASS	Mon, Feb 13, 2012	26.98	27.02	26.84	26.97
3143	NASDAQ	CASS	Fri, Feb 10, 2012	27.22	27.37	26.24	26.60
3142	NASDAQ	CASS	Thu, Feb 9, 2012	27.67	27.67	27.33	27.33
3141	NASDAQ	CASS	Wed, Feb 8, 2012	27.71	27.89	27.38	27.69
3140	NASDAQ	CASS	Tue, Feb 7, 2012	28.24	28.24	27.48	27.51
3139	NASDAQ	CASS	Mon, Feb 6, 2012	28.53	28.72	28.51	28.58
3138	NASDAQ	CASS	Fri, Feb 3, 2012	28.16	28.75	27.13	28.58
3137	NASDAQ	CASS	Thu, Feb 2, 2012	27.42	27.89	25.84	27.75
3136	NASDAQ	CASS	Wed, Feb 1, 2012	27.60	27.76	27.00	27.55
3135	NASDAQ	CASS	Tue, Jan 31, 2012	27.80	28.19	27.16	27.20
3134	NASDAQ	CASS	Mon, Jan 30, 2012	26.78	27.91	26.76	27.73
3133	NASDAQ	CASS	Fri, Jan 27, 2012	26.31	27.12	26.28	27.03
3132	NASDAQ	CASS	Thu, Jan 26, 2012	25.79	26.38	25.51	26.29
3131	NASDAQ	CASS	Wed, Jan 25, 2012	25.25	25.72	25.20	25.72
3130	NASDAQ	CASS	Tue, Jan 24, 2012	24.75	25.43	24.75	25.43
3129	NASDAQ	CASS	Mon, Jan 23, 2012	25.38	25.41	25.18	25.37
3128	NASDAQ	CASS	Fri, Jan 20, 2012	24.86	25.39	24.81	25.25
3127	NASDAQ	CASS	Thu, Jan 19, 2012	25.23	25.23	24.29	24.77
3126	NASDAQ	CASS	Wed, Jan 18, 2012	24.41	25.10	24.21	25.10
3125	NASDAQ	CASS	Tue, Jan 17, 2012	25.07	25.07	24.21	24.52
3124	NASDAQ	CASS	Fri, Jan 13, 2012	24.81	25.17	24.81	24.86
3123	NASDAQ	CASS	Thu, Jan 12, 2012	25.13	25.18	24.72	25.17
3122	NASDAQ	CASS	Wed, Jan 11, 2012	24.87	25.15	24.57	25.13
3121	NASDAQ	CASS	Tue, Jan 10, 2012	24.90	25.17	24.74	24.99
3120	NASDAQ	CASS	Mon, Jan 9, 2012	24.97	25.23	24.41	24.55
3119	NASDAQ	CASS	Fri, Jan 6, 2012	25.16	25.41	23.42	24.85
3118	NASDAQ	CASS	Thu, Jan 5, 2012	25.30	25.39	24.91	25.13
3117	NASDAQ	CASS	Wed, Jan 4, 2012	25.43	25.65	25.19	25.37
3116	NASDAQ	CASS	Tue, Jan 3, 2012	25.44	25.83	24.59	25.74
3115	NASDAQ	CASS	Fri, Dec 30, 2011	24.54	25.06	24.47	25.06
3114	NASDAQ	CASS	Thu, Dec 29, 2011	24.19	24.67	24.03	24.66
3113	NASDAQ	CASS	Wed, Dec 28, 2011	24.49	24.81	24.10	24.10
3112	NASDAQ	CASS	Tue, Dec 27, 2011	24.65	25.10	24.38	25.02
3111	NASDAQ	CASS	Fri, Dec 23, 2011	25.23	25.36	24.61	24.94
3110	NASDAQ	CASS	Thu, Dec 22, 2011	25.11	25.40	25.03	25.23
3109	NASDAQ	CASS	Wed, Dec 21, 2011	24.59	24.98	24.16	24.97
3108	NASDAQ	CASS	Tue, Dec 20, 2011	24.22	24.80	24.08	24.79
3107	NASDAQ	CASS	Mon, Dec 19, 2011	24.17	24.73	23.43	23.57
3106	NASDAQ	CASS	Fri, Dec 16, 2011	25.23	25.29	24.31	24.72
3105	NASDAQ	CASS	Thu, Dec 15, 2011	25.14	25.19	24.44	25.01
3104	NASDAQ	CASS	Wed, Dec 14, 2011	23.74	24.99	23.67	24.87
3103	NASDAQ	CASS	Tue, Dec 13, 2011	25.23	25.42	23.77	23.95
3102	NASDAQ	CASS	Mon, Dec 12, 2011	24.87	25.19	24.51	25.03
3101	NASDAQ	CASS	Fri, Dec 9, 2011	24.14	25.48	24.14	25.22
3100	NASDAQ	CASS	Thu, Dec 8, 2011	25.11	25.21	23.86	23.95
3099	NASDAQ	CASS	Wed, Dec 7, 2011	25.56	25.56	25.30	25.45
3098	NASDAQ	CASS	Tue, Dec 6, 2011	24.37	25.94	24.37	25.85
3097	NASDAQ	CASS	Mon, Dec 5, 2011	24.77	25.02	24.28	24.97
3096	NASDAQ	CASS	Fri, Dec 2, 2011	24.86	24.94	24.08	24.46
3095	NASDAQ	CASS	Thu, Dec 1, 2011	24.34	24.79	24.06	24.44
3094	NASDAQ	CASS	Wed, Nov 30, 2011	22.95	24.39	22.40	24.24
3093	NASDAQ	CASS	Tue, Nov 29, 2011	22.13	22.85	21.66	21.92
3092	NASDAQ	CASS	Mon, Nov 28, 2011	21.45	22.22	21.14	22.21
3091	NASDAQ	CASS	Fri, Nov 25, 2011	21.09	21.49	20.79	20.90
3090	NASDAQ	CASS	Wed, Nov 23, 2011	21.65	21.65	21.13	21.14
3089	NASDAQ	CASS	Tue, Nov 22, 2011	22.23	22.26	21.73	21.73
3088	NASDAQ	CASS	Mon, Nov 21, 2011	23.08	23.10	22.10	22.30
3087	NASDAQ	CASS	Fri, Nov 18, 2011	23.50	23.73	23.07	23.50
3086	NASDAQ	CASS	Thu, Nov 17, 2011	24.39	24.39	23.35	23.48
3085	NASDAQ	CASS	Wed, Nov 16, 2011	23.70	24.59	23.58	23.58
3084	NASDAQ	CASS	Tue, Nov 15, 2011	23.59	24.02	23.17	24.02
3083	NASDAQ	CASS	Mon, Nov 14, 2011	24.06	24.06	23.09	23.21
3082	NASDAQ	CASS	Fri, Nov 11, 2011	23.83	24.17	23.62	24.15
3081	NASDAQ	CASS	Thu, Nov 10, 2011	23.99	23.99	23.19	23.52
3080	NASDAQ	CASS	Wed, Nov 9, 2011	24.13	24.68	23.43	23.43
3079	NASDAQ	CASS	Tue, Nov 8, 2011	24.49	24.99	24.20	24.80
3078	NASDAQ	CASS	Mon, Nov 7, 2011	24.28	24.71	23.47	24.25
3077	NASDAQ	CASS	Fri, Nov 4, 2011	25.11	25.18	24.48	24.78
3076	NASDAQ	CASS	Thu, Nov 3, 2011	24.76	25.48	24.56	25.44
3075	NASDAQ	CASS	Wed, Nov 2, 2011	24.29	24.71	23.90	24.54
3074	NASDAQ	CASS	Tue, Nov 1, 2011	23.51	24.71	23.51	23.83
3073	NASDAQ	CASS	Mon, Oct 31, 2011	23.87	24.83	23.84	24.54
3072	NASDAQ	CASS	Fri, Oct 28, 2011	25.11	25.54	23.72	24.24
3071	NASDAQ	CASS	Thu, Oct 27, 2011	24.98	26.22	24.74	25.36
3070	NASDAQ	CASS	Wed, Oct 26, 2011	24.26	24.64	23.52	24.52
3069	NASDAQ	CASS	Tue, Oct 25, 2011	24.57	24.62	23.66	23.80
3068	NASDAQ	CASS	Mon, Oct 24, 2011	23.86	24.73	23.86	24.70
3067	NASDAQ	CASS	Fri, Oct 21, 2011	23.58	24.03	23.40	23.87
3066	NASDAQ	CASS	Thu, Oct 20, 2011	22.32	23.34	22.31	22.95
3065	NASDAQ	CASS	Wed, Oct 19, 2011	23.57	23.92	22.55	22.65
3064	NASDAQ	CASS	Tue, Oct 18, 2011	22.61	23.98	22.55	23.73
3063	NASDAQ	CASS	Mon, Oct 17, 2011	23.73	23.88	22.29	22.40
3062	NASDAQ	CASS	Fri, Oct 14, 2011	23.50	23.95	23.10	23.90
3061	NASDAQ	CASS	Thu, Oct 13, 2011	23.18	23.32	22.98	23.29
3060	NASDAQ	CASS	Wed, Oct 12, 2011	22.78	23.34	22.56	23.32
3059	NASDAQ	CASS	Tue, Oct 11, 2011	21.71	22.73	21.71	22.73
3058	NASDAQ	CASS	Mon, Oct 10, 2011	21.61	22.04	21.07	22.02
3057	NASDAQ	CASS	Fri, Oct 7, 2011	21.94	22.20	21.02	21.27
3056	NASDAQ	CASS	Thu, Oct 6, 2011	21.41	21.93	21.16	21.92
3055	NASDAQ	CASS	Wed, Oct 5, 2011	20.93	21.47	20.51	21.41
3054	NASDAQ	CASS	Tue, Oct 4, 2011	19.19	21.19	19.19	21.08
3053	NASDAQ	CASS	Mon, Oct 3, 2011	19.35	20.26	19.01	19.15
3052	NASDAQ	CASS	Fri, Sep 30, 2011	19.50	20.00	19.13	19.44
3051	NASDAQ	CASS	Thu, Sep 29, 2011	20.17	20.17	19.28	19.70
3050	NASDAQ	CASS	Wed, Sep 28, 2011	20.82	20.88	19.51	19.55
3049	NASDAQ	CASS	Tue, Sep 27, 2011	20.43	22.16	20.29	20.76
3048	NASDAQ	CASS	Mon, Sep 26, 2011	19.36	20.09	19.06	20.00
3047	NASDAQ	CASS	Fri, Sep 23, 2011	18.88	19.55	18.74	19.23
3046	NASDAQ	CASS	Thu, Sep 22, 2011	19.16	19.79	18.63	18.86
3045	NASDAQ	CASS	Wed, Sep 21, 2011	20.79	21.42	19.76	19.79
3044	NASDAQ	CASS	Tue, Sep 20, 2011	21.83	21.83	20.67	20.72
3043	NASDAQ	CASS	Mon, Sep 19, 2011	22.09	22.09	21.29	21.36
3042	NASDAQ	CASS	Fri, Sep 16, 2011	22.09	22.51	21.82	22.48
3041	NASDAQ	CASS	Thu, Sep 15, 2011	21.79	22.01	21.33	21.93
3040	NASDAQ	CASS	Wed, Sep 14, 2011	21.21	21.96	20.93	21.79
3039	NASDAQ	CASS	Tue, Sep 13, 2011	20.54	21.16	20.54	21.03
3038	NASDAQ	CASS	Mon, Sep 12, 2011	20.52	20.91	20.32	20.72
3037	NASDAQ	CASS	Fri, Sep 9, 2011	21.97	21.97	20.64	20.76
3036	NASDAQ	CASS	Thu, Sep 8, 2011	22.18	22.48	21.68	21.79
3035	NASDAQ	CASS	Wed, Sep 7, 2011	21.75	22.38	21.75	22.35
3034	NASDAQ	CASS	Tue, Sep 6, 2011	21.14	21.68	21.10	21.42
3033	NASDAQ	CASS	Fri, Sep 2, 2011	21.60	22.24	21.49	21.61
3032	NASDAQ	CASS	Thu, Sep 1, 2011	22.65	23.08	21.83	21.89
3031	NASDAQ	CASS	Wed, Aug 31, 2011	22.59	22.66	22.25	22.65
3030	NASDAQ	CASS	Tue, Aug 30, 2011	22.53	22.81	22.16	22.66
3029	NASDAQ	CASS	Mon, Aug 29, 2011	22.61	22.75	22.25	22.68
3028	NASDAQ	CASS	Fri, Aug 26, 2011	22.48	22.87	22.33	22.77
3027	NASDAQ	CASS	Thu, Aug 25, 2011	23.10	23.10	22.30	22.33
3026	NASDAQ	CASS	Wed, Aug 24, 2011	22.53	23.07	22.21	23.05
3025	NASDAQ	CASS	Tue, Aug 23, 2011	21.36	22.35	21.36	22.31
3024	NASDAQ	CASS	Mon, Aug 22, 2011	22.60	22.60	21.60	21.77
3023	NASDAQ	CASS	Fri, Aug 19, 2011	21.78	22.28	21.78	22.00
3022	NASDAQ	CASS	Thu, Aug 18, 2011	21.91	22.86	21.91	22.06
3021	NASDAQ	CASS	Wed, Aug 17, 2011	22.65	22.65	22.25	22.33
3020	NASDAQ	CASS	Tue, Aug 16, 2011	22.87	23.09	22.30	22.50
3019	NASDAQ	CASS	Mon, Aug 15, 2011	22.36	23.16	22.24	23.16
3018	NASDAQ	CASS	Fri, Aug 12, 2011	23.10	23.14	22.28	22.49
3017	NASDAQ	CASS	Thu, Aug 11, 2011	22.54	23.32	22.38	23.05
3016	NASDAQ	CASS	Wed, Aug 10, 2011	23.30	23.33	21.94	22.24
3015	NASDAQ	CASS	Tue, Aug 9, 2011	23.00	24.28	21.84	24.10
3014	NASDAQ	CASS	Mon, Aug 8, 2011	22.22	23.27	22.16	22.54
3013	NASDAQ	CASS	Fri, Aug 5, 2011	22.85	22.99	22.52	22.67
3012	NASDAQ	CASS	Thu, Aug 4, 2011	22.70	23.20	22.41	22.55
3011	NASDAQ	CASS	Wed, Aug 3, 2011	22.63	23.07	22.45	23.06
3010	NASDAQ	CASS	Tue, Aug 2, 2011	23.15	23.53	22.50	22.61
3009	NASDAQ	CASS	Mon, Aug 1, 2011	23.79	23.79	22.92	23.22
3008	NASDAQ	CASS	Fri, Jul 29, 2011	22.66	23.69	22.55	23.50
3007	NASDAQ	CASS	Thu, Jul 28, 2011	22.49	23.29	22.49	22.95
3006	NASDAQ	CASS	Wed, Jul 27, 2011	23.12	23.33	22.40	22.58
3005	NASDAQ	CASS	Tue, Jul 26, 2011	23.53	23.85	23.23	23.50
3004	NASDAQ	CASS	Mon, Jul 25, 2011	23.62	24.12	23.44	23.57
3003	NASDAQ	CASS	Fri, Jul 22, 2011	23.79	24.02	23.77	23.94
3002	NASDAQ	CASS	Thu, Jul 21, 2011	22.95	23.84	22.85	23.84
3001	NASDAQ	CASS	Wed, Jul 20, 2011	23.22	23.24	22.98	23.23
3000	NASDAQ	CASS	Tue, Jul 19, 2011	22.83	23.27	22.68	23.22
2999	NASDAQ	CASS	Mon, Jul 18, 2011	23.12	23.12	22.45	22.61
2998	NASDAQ	CASS	Fri, Jul 15, 2011	23.08	23.24	22.76	23.16
2997	NASDAQ	CASS	Thu, Jul 14, 2011	23.26	23.26	22.85	23.04
2996	NASDAQ	CASS	Wed, Jul 13, 2011	23.53	23.75	22.86	23.29
2995	NASDAQ	CASS	Tue, Jul 12, 2011	23.84	23.90	23.21	23.28
2994	NASDAQ	CASS	Mon, Jul 11, 2011	23.84	24.00	23.83	23.86
2993	NASDAQ	CASS	Fri, Jul 8, 2011	23.90	24.21	23.80	24.12
2992	NASDAQ	CASS	Thu, Jul 7, 2011	23.98	24.25	23.98	24.24
2991	NASDAQ	CASS	Wed, Jul 6, 2011	23.79	24.10	23.57	23.95
2990	NASDAQ	CASS	Tue, Jul 5, 2011	23.86	23.94	23.43	23.79
2989	NASDAQ	CASS	Fri, Jul 1, 2011	23.72	24.01	23.60	23.90
2988	NASDAQ	CASS	Thu, Jun 30, 2011	23.64	23.89	23.37	23.64
2987	NASDAQ	CASS	Wed, Jun 29, 2011	23.42	23.53	23.04	23.43
2986	NASDAQ	CASS	Tue, Jun 28, 2011	23.15	23.30	23.12	23.30
2985	NASDAQ	CASS	Mon, Jun 27, 2011	22.85	22.99	22.75	22.98
2984	NASDAQ	CASS	Fri, Jun 24, 2011	23.09	23.27	22.74	22.85
2983	NASDAQ	CASS	Thu, Jun 23, 2011	22.39	22.97	22.39	22.97
2982	NASDAQ	CASS	Wed, Jun 22, 2011	23.28	23.39	22.66	22.66
2981	NASDAQ	CASS	Tue, Jun 21, 2011	23.20	23.45	22.72	23.39
2980	NASDAQ	CASS	Mon, Jun 20, 2011	22.55	23.03	22.55	22.99
2979	NASDAQ	CASS	Fri, Jun 17, 2011	23.02	23.02	22.38	22.58
2978	NASDAQ	CASS	Thu, Jun 16, 2011	22.66	23.01	22.64	22.82
2977	NASDAQ	CASS	Wed, Jun 15, 2011	22.92	23.47	22.54	22.56
2976	NASDAQ	CASS	Tue, Jun 14, 2011	23.05	23.24	22.83	23.20
2975	NASDAQ	CASS	Mon, Jun 13, 2011	22.81	22.98	22.55	22.73
2974	NASDAQ	CASS	Fri, Jun 10, 2011	23.16	23.16	22.45	22.70
2973	NASDAQ	CASS	Thu, Jun 9, 2011	23.47	23.52	23.08	23.25
2972	NASDAQ	CASS	Wed, Jun 8, 2011	23.32	23.42	23.13	23.29
2971	NASDAQ	CASS	Tue, Jun 7, 2011	23.63	23.63	23.25	23.45
2970	NASDAQ	CASS	Mon, Jun 6, 2011	23.04	23.88	23.04	23.38
2969	NASDAQ	CASS	Fri, Jun 3, 2011	24.04	24.22	23.55	23.76
2968	NASDAQ	CASS	Thu, Jun 2, 2011	24.67	24.86	24.40	24.41
2967	NASDAQ	CASS	Wed, Jun 1, 2011	24.61	24.91	24.31	24.66
2966	NASDAQ	CASS	Tue, May 31, 2011	23.55	25.04	23.53	24.95
2965	NASDAQ	CASS	Fri, May 27, 2011	23.40	23.48	23.01	23.23
2964	NASDAQ	CASS	Thu, May 26, 2011	23.04	23.45	22.63	23.34
2963	NASDAQ	CASS	Wed, May 25, 2011	22.62	23.24	22.62	23.20
2962	NASDAQ	CASS	Tue, May 24, 2011	23.35	23.47	22.70	22.74
2961	NASDAQ	CASS	Mon, May 23, 2011	23.26	23.74	23.05	23.17
2960	NASDAQ	CASS	Fri, May 20, 2011	26.32	26.64	25.93	26.07
2959	NASDAQ	CASS	Thu, May 19, 2011	26.72	26.72	26.31	26.53
2958	NASDAQ	CASS	Wed, May 18, 2011	26.11	26.67	26.12	26.48
2957	NASDAQ	CASS	Tue, May 17, 2011	25.87	26.54	25.87	26.10
2956	NASDAQ	CASS	Mon, May 16, 2011	26.32	26.75	25.96	25.97
2955	NASDAQ	CASS	Fri, May 13, 2011	26.92	27.02	26.22	26.47
2954	NASDAQ	CASS	Thu, May 12, 2011	25.75	27.04	25.65	26.97
2953	NASDAQ	CASS	Wed, May 11, 2011	26.25	26.21	25.61	25.80
2952	NASDAQ	CASS	Tue, May 10, 2011	26.12	26.31	26.12	26.29
2951	NASDAQ	CASS	Mon, May 9, 2011	26.21	26.65	25.96	26.10
2950	NASDAQ	CASS	Fri, May 6, 2011	26.34	26.66	26.00	26.27
2949	NASDAQ	CASS	Thu, May 5, 2011	25.70	26.54	25.61	25.96
2948	NASDAQ	CASS	Wed, May 4, 2011	26.61	26.24	25.45	25.83
2947	NASDAQ	CASS	Tue, May 3, 2011	27.18	27.18	26.29	26.55
2946	NASDAQ	CASS	Mon, May 2, 2011	27.55	27.55	27.19	27.20
2945	NASDAQ	CASS	Fri, Apr 29, 2011	27.29	27.55	27.26	27.49
2944	NASDAQ	CASS	Thu, Apr 28, 2011	27.14	27.18	26.94	27.18
2943	NASDAQ	CASS	Wed, Apr 27, 2011	26.23	27.17	26.23	27.17
2942	NASDAQ	CASS	Tue, Apr 26, 2011	25.41	26.32	25.22	26.30
2941	NASDAQ	CASS	Mon, Apr 25, 2011	25.35	25.41	25.19	25.37
2940	NASDAQ	CASS	Thu, Apr 21, 2011	25.57	25.57	25.31	25.47
2939	NASDAQ	CASS	Wed, Apr 20, 2011	25.51	25.54	25.31	25.44
2938	NASDAQ	CASS	Tue, Apr 19, 2011	25.59	25.72	24.94	25.06
2937	NASDAQ	CASS	Mon, Apr 18, 2011	25.83	26.17	25.32	25.50
2936	NASDAQ	CASS	Fri, Apr 15, 2011	26.47	26.63	26.16	26.19
2935	NASDAQ	CASS	Thu, Apr 14, 2011	26.33	26.78	26.28	26.65
2934	NASDAQ	CASS	Wed, Apr 13, 2011	26.70	26.93	26.25	26.58
2933	NASDAQ	CASS	Tue, Apr 12, 2011	26.88	27.18	26.42	26.42
2932	NASDAQ	CASS	Mon, Apr 11, 2011	27.20	27.31	26.85	27.01
2931	NASDAQ	CASS	Fri, Apr 8, 2011	27.51	27.51	26.88	27.23
2930	NASDAQ	CASS	Thu, Apr 7, 2011	27.53	27.75	27.22	27.26
2929	NASDAQ	CASS	Wed, Apr 6, 2011	27.31	27.55	27.13	27.53
2928	NASDAQ	CASS	Tue, Apr 5, 2011	27.31	27.31	26.96	27.13
2927	NASDAQ	CASS	Mon, Apr 4, 2011	26.80	27.46	26.58	27.45
2926	NASDAQ	CASS	Fri, Apr 1, 2011	27.07	27.25	26.36	26.67
2925	NASDAQ	CASS	Thu, Mar 31, 2011	27.01	27.06	26.38	27.06
2924	NASDAQ	CASS	Wed, Mar 30, 2011	27.07	27.07	26.74	27.07
2923	NASDAQ	CASS	Tue, Mar 29, 2011	26.56	27.07	26.46	27.07
2922	NASDAQ	CASS	Mon, Mar 28, 2011	27.09	27.25	26.93	27.02
2921	NASDAQ	CASS	Fri, Mar 25, 2011	26.62	27.15	26.50	27.04
2920	NASDAQ	CASS	Thu, Mar 24, 2011	26.89	26.89	26.34	26.55
2919	NASDAQ	CASS	Wed, Mar 23, 2011	25.65	26.78	25.63	26.78
2918	NASDAQ	CASS	Tue, Mar 22, 2011	26.07	26.34	25.47	25.78
2917	NASDAQ	CASS	Mon, Mar 21, 2011	25.14	26.14	24.89	26.14
2916	NASDAQ	CASS	Fri, Mar 18, 2011	24.79	24.83	24.69	24.83
2915	NASDAQ	CASS	Thu, Mar 17, 2011	24.97	24.97	24.59	24.66
2914	NASDAQ	CASS	Wed, Mar 16, 2011	24.90	25.09	24.57	24.66
2913	NASDAQ	CASS	Tue, Mar 15, 2011	24.68	25.43	24.68	25.06
2912	NASDAQ	CASS	Mon, Mar 14, 2011	25.34	25.65	25.12	25.45
2911	NASDAQ	CASS	Fri, Mar 11, 2011	25.78	25.83	25.30	25.59
2910	NASDAQ	CASS	Thu, Mar 10, 2011	26.90	26.90	25.73	25.76
2909	NASDAQ	CASS	Wed, Mar 9, 2011	26.70	27.27	26.70	27.23
2908	NASDAQ	CASS	Tue, Mar 8, 2011	26.34	26.93	26.34	26.74
2907	NASDAQ	CASS	Mon, Mar 7, 2011	26.76	27.01	26.12	26.38
2906	NASDAQ	CASS	Fri, Mar 4, 2011	26.83	26.83	26.57	26.73
2905	NASDAQ	CASS	Thu, Mar 3, 2011	26.68	27.00	26.49	26.80
2904	NASDAQ	CASS	Wed, Mar 2, 2011	26.25	26.67	26.13	26.45
2903	NASDAQ	CASS	Tue, Mar 1, 2011	26.90	27.02	26.26	26.38
2902	NASDAQ	CASS	Mon, Feb 28, 2011	26.91	26.91	26.63	26.83
2901	NASDAQ	CASS	Fri, Feb 25, 2011	26.86	26.86	26.52	26.67
2900	NASDAQ	CASS	Thu, Feb 24, 2011	26.84	27.01	26.59	26.86
2899	NASDAQ	CASS	Wed, Feb 23, 2011	26.77	26.88	26.50	26.50
2898	NASDAQ	CASS	Tue, Feb 22, 2011	26.93	27.20	26.61	26.67
2897	NASDAQ	CASS	Fri, Feb 18, 2011	26.70	27.44	26.25	27.26
2896	NASDAQ	CASS	Thu, Feb 17, 2011	26.12	26.58	25.89	26.56
2895	NASDAQ	CASS	Wed, Feb 16, 2011	25.78	26.21	25.78	26.12
2894	NASDAQ	CASS	Tue, Feb 15, 2011	25.60	25.81	25.57	25.75
2893	NASDAQ	CASS	Mon, Feb 14, 2011	25.22	25.79	25.22	25.72
2892	NASDAQ	CASS	Fri, Feb 11, 2011	25.12	25.48	25.12	25.48
2891	NASDAQ	CASS	Thu, Feb 10, 2011	25.23	25.34	25.14	25.28
2890	NASDAQ	CASS	Wed, Feb 9, 2011	25.39	25.39	25.07	25.23
2889	NASDAQ	CASS	Tue, Feb 8, 2011	25.56	25.61	25.30	25.37
2888	NASDAQ	CASS	Mon, Feb 7, 2011	24.92	25.72	24.92	25.71
2887	NASDAQ	CASS	Fri, Feb 4, 2011	25.41	25.41	24.86	25.01
2886	NASDAQ	CASS	Thu, Feb 3, 2011	25.61	25.79	25.21	25.45
2885	NASDAQ	CASS	Wed, Feb 2, 2011	25.90	26.03	25.45	25.72
2884	NASDAQ	CASS	Tue, Feb 1, 2011	25.12	26.07	24.98	26.03
2883	NASDAQ	CASS	Mon, Jan 31, 2011	25.49	25.50	24.79	24.97
2882	NASDAQ	CASS	Fri, Jan 28, 2011	26.36	26.49	25.19	25.19
2881	NASDAQ	CASS	Thu, Jan 27, 2011	26.48	26.61	25.56	26.36
2880	NASDAQ	CASS	Wed, Jan 26, 2011	25.32	25.64	25.07	25.52
2879	NASDAQ	CASS	Tue, Jan 25, 2011	24.49	25.06	24.49	24.96
2878	NASDAQ	CASS	Mon, Jan 24, 2011	24.43	24.73	24.30	24.62
2877	NASDAQ	CASS	Fri, Jan 21, 2011	25.14	25.20	24.39	24.50
2876	NASDAQ	CASS	Thu, Jan 20, 2011	25.53	25.53	24.88	25.01
2875	NASDAQ	CASS	Wed, Jan 19, 2011	26.49	26.49	25.52	25.54
2874	NASDAQ	CASS	Tue, Jan 18, 2011	26.29	26.49	25.91	26.49
2873	NASDAQ	CASS	Fri, Jan 14, 2011	26.67	26.67	25.83	26.43
2872	NASDAQ	CASS	Thu, Jan 13, 2011	26.77	26.81	26.55	26.67
2871	NASDAQ	CASS	Wed, Jan 12, 2011	27.18	27.18	26.71	26.87
2870	NASDAQ	CASS	Tue, Jan 11, 2011	26.58	27.05	26.40	27.00
2869	NASDAQ	CASS	Mon, Jan 10, 2011	26.66	26.66	26.22	26.55
2868	NASDAQ	CASS	Fri, Jan 7, 2011	26.70	26.74	26.34	26.73
2867	NASDAQ	CASS	Thu, Jan 6, 2011	26.21	26.70	26.16	26.70
2866	NASDAQ	CASS	Wed, Jan 5, 2011	25.98	26.26	25.98	26.26
2865	NASDAQ	CASS	Tue, Jan 4, 2011	26.63	26.63	25.94	25.95
2864	NASDAQ	CASS	Mon, Jan 3, 2011	26.06	26.56	25.87	26.51
2863	NASDAQ	CASS	Fri, Dec 31, 2010	25.67	26.13	25.67	26.13
2862	NASDAQ	CASS	Thu, Dec 30, 2010	26.50	26.63	26.20	26.34
2861	NASDAQ	CASS	Wed, Dec 29, 2010	25.71	26.53	25.71	26.49
2860	NASDAQ	CASS	Tue, Dec 28, 2010	26.32	26.71	26.23	26.34
2859	NASDAQ	CASS	Mon, Dec 27, 2010	26.00	26.71	25.56	26.71
2858	NASDAQ	CASS	Thu, Dec 23, 2010	26.83	26.89	26.14	26.14
2857	NASDAQ	CASS	Wed, Dec 22, 2010	26.51	27.17	26.27	26.94
2856	NASDAQ	CASS	Tue, Dec 21, 2010	26.25	26.70	26.20	26.51
2855	NASDAQ	CASS	Mon, Dec 20, 2010	26.80	26.80	26.03	26.03
2854	NASDAQ	CASS	Fri, Dec 17, 2010	26.89	27.05	26.50	26.80
2853	NASDAQ	CASS	Thu, Dec 16, 2010	26.36	26.89	25.89	26.89
2852	NASDAQ	CASS	Wed, Dec 15, 2010	26.55	26.69	26.31	26.36
2851	NASDAQ	CASS	Tue, Dec 14, 2010	26.81	26.93	26.36	26.55
2850	NASDAQ	CASS	Mon, Dec 13, 2010	27.62	27.89	26.68	26.81
2849	NASDAQ	CASS	Fri, Dec 10, 2010	27.13	27.64	26.94	27.63
2848	NASDAQ	CASS	Thu, Dec 9, 2010	26.62	27.22	26.35	27.18
2847	NASDAQ	CASS	Wed, Dec 8, 2010	26.21	26.60	25.85	26.36
2846	NASDAQ	CASS	Tue, Dec 7, 2010	25.48	26.18	25.42	26.18
2845	NASDAQ	CASS	Mon, Dec 6, 2010	25.12	25.42	24.86	25.42
2844	NASDAQ	CASS	Fri, Dec 3, 2010	24.33	25.48	24.33	25.21
2843	NASDAQ	CASS	Thu, Dec 2, 2010	24.81	25.48	24.74	24.97
2842	NASDAQ	CASS	Wed, Dec 1, 2010	24.61	25.04	24.60	24.88
2841	NASDAQ	CASS	Tue, Nov 30, 2010	24.40	24.40	23.83	24.35
2840	NASDAQ	CASS	Mon, Nov 29, 2010	24.31	24.60	23.92	24.40
2839	NASDAQ	CASS	Fri, Nov 26, 2010	24.47	24.77	24.31	24.39
2838	NASDAQ	CASS	Wed, Nov 24, 2010	24.25	24.57	24.24	24.57
2837	NASDAQ	CASS	Tue, Nov 23, 2010	24.19	24.19	23.80	24.02
2836	NASDAQ	CASS	Mon, Nov 22, 2010	24.66	24.67	24.20	24.41
2835	NASDAQ	CASS	Fri, Nov 19, 2010	24.61	25.11	24.37	24.81
2834	NASDAQ	CASS	Thu, Nov 18, 2010	24.48	24.92	24.31	24.77
2833	NASDAQ	CASS	Wed, Nov 17, 2010	24.46	25.01	24.15	24.28
2832	NASDAQ	CASS	Tue, Nov 16, 2010	24.88	25.42	24.39	24.58
2831	NASDAQ	CASS	Mon, Nov 15, 2010	24.61	25.48	24.61	25.13
2830	NASDAQ	CASS	Fri, Nov 12, 2010	24.50	24.90	24.28	24.72
2829	NASDAQ	CASS	Thu, Nov 11, 2010	24.80	25.02	24.24	24.75
2828	NASDAQ	CASS	Wed, Nov 10, 2010	24.45	25.28	24.19	25.11
2827	NASDAQ	CASS	Tue, Nov 9, 2010	24.14	25.14	24.14	24.56
2826	NASDAQ	CASS	Mon, Nov 8, 2010	24.89	24.99	24.64	24.91
2825	NASDAQ	CASS	Fri, Nov 5, 2010	24.92	25.08	24.81	24.96
2824	NASDAQ	CASS	Thu, Nov 4, 2010	24.53	24.91	23.08	24.83
2823	NASDAQ	CASS	Wed, Nov 3, 2010	23.95	24.14	23.95	24.14
2822	NASDAQ	CASS	Tue, Nov 2, 2010	23.51	24.33	23.33	23.92
2821	NASDAQ	CASS	Mon, Nov 1, 2010	23.46	23.79	23.12	23.20
2820	NASDAQ	CASS	Fri, Oct 29, 2010	23.88	24.02	23.78	23.78
2819	NASDAQ	CASS	Thu, Oct 28, 2010	24.76	24.76	23.86	23.93
2818	NASDAQ	CASS	Wed, Oct 27, 2010	24.61	24.70	24.39	24.51
2817	NASDAQ	CASS	Tue, Oct 26, 2010	24.70	25.01	24.40	24.65
2816	NASDAQ	CASS	Mon, Oct 25, 2010	24.99	25.21	24.24	24.83
2815	NASDAQ	CASS	Fri, Oct 22, 2010	24.43	24.92	24.43	24.89
2814	NASDAQ	CASS	Thu, Oct 21, 2010	24.92	24.92	24.04	24.41
2813	NASDAQ	CASS	Wed, Oct 20, 2010	24.96	25.13	24.72	24.84
2812	NASDAQ	CASS	Tue, Oct 19, 2010	25.12	25.21	24.59	24.92
2811	NASDAQ	CASS	Mon, Oct 18, 2010	25.13	25.44	25.00	25.44
2810	NASDAQ	CASS	Fri, Oct 15, 2010	25.48	25.48	24.79	25.00
2809	NASDAQ	CASS	Thu, Oct 14, 2010	24.83	25.26	24.52	25.17
2808	NASDAQ	CASS	Wed, Oct 13, 2010	24.59	25.01	24.30	24.93
2807	NASDAQ	CASS	Tue, Oct 12, 2010	24.14	24.74	23.90	24.54
2806	NASDAQ	CASS	Mon, Oct 11, 2010	23.77	24.65	23.72	24.23
2805	NASDAQ	CASS	Fri, Oct 8, 2010	23.79	24.34	23.76	24.20
2804	NASDAQ	CASS	Thu, Oct 7, 2010	24.49	24.50	23.55	24.06
2803	NASDAQ	CASS	Wed, Oct 6, 2010	24.33	24.57	24.00	24.26
2802	NASDAQ	CASS	Tue, Oct 5, 2010	23.70	24.42	23.46	24.42
2801	NASDAQ	CASS	Mon, Oct 4, 2010	23.51	23.78	23.30	23.39
2800	NASDAQ	CASS	Fri, Oct 1, 2010	23.77	23.96	23.53	23.92
2799	NASDAQ	CASS	Thu, Sep 30, 2010	23.88	23.88	23.43	23.63
2798	NASDAQ	CASS	Wed, Sep 29, 2010	23.58	23.72	23.31	23.72
2797	NASDAQ	CASS	Tue, Sep 28, 2010	23.73	23.82	23.11	23.71
2796	NASDAQ	CASS	Mon, Sep 27, 2010	23.77	23.81	23.51	23.60
2795	NASDAQ	CASS	Fri, Sep 24, 2010	22.82	23.74	22.82	23.73
2794	NASDAQ	CASS	Thu, Sep 23, 2010	22.94	23.44	22.56	22.61
2793	NASDAQ	CASS	Wed, Sep 22, 2010	23.08	23.38	22.91	23.04
2792	NASDAQ	CASS	Tue, Sep 21, 2010	23.24	23.53	23.10	23.10
2791	NASDAQ	CASS	Mon, Sep 20, 2010	22.30	23.36	22.21	23.31
2790	NASDAQ	CASS	Fri, Sep 17, 2010	22.43	22.67	22.25	22.38
2789	NASDAQ	CASS	Thu, Sep 16, 2010	22.60	22.60	22.20	22.20
2788	NASDAQ	CASS	Wed, Sep 15, 2010	22.36	22.39	22.09	22.34
2787	NASDAQ	CASS	Tue, Sep 14, 2010	22.75	22.78	22.32	22.38
2786	NASDAQ	CASS	Mon, Sep 13, 2010	22.54	22.92	22.42	22.77
2785	NASDAQ	CASS	Fri, Sep 10, 2010	22.64	22.87	22.45	22.54
2784	NASDAQ	CASS	Thu, Sep 9, 2010	23.02	23.21	22.61	23.00
2783	NASDAQ	CASS	Wed, Sep 8, 2010	22.63	22.88	22.53	22.80
2782	NASDAQ	CASS	Tue, Sep 7, 2010	23.31	23.31	22.49	22.50
2781	NASDAQ	CASS	Fri, Sep 3, 2010	23.32	23.44	23.08	23.33
2780	NASDAQ	CASS	Thu, Sep 2, 2010	23.24	23.37	23.02	23.26
2779	NASDAQ	CASS	Wed, Sep 1, 2010	22.89	23.35	22.78	23.29
2778	NASDAQ	CASS	Tue, Aug 31, 2010	23.20	23.20	22.53	22.59
2777	NASDAQ	CASS	Mon, Aug 30, 2010	23.27	23.74	23.14	23.14
2776	NASDAQ	CASS	Fri, Aug 27, 2010	23.17	23.33	23.01	23.33
2775	NASDAQ	CASS	Thu, Aug 26, 2010	23.28	23.28	22.63	23.00
2774	NASDAQ	CASS	Wed, Aug 25, 2010	22.73	23.26	22.66	23.26
2773	NASDAQ	CASS	Tue, Aug 24, 2010	22.63	23.14	22.63	22.82
2772	NASDAQ	CASS	Mon, Aug 23, 2010	23.17	23.25	22.86	22.88
2771	NASDAQ	CASS	Fri, Aug 20, 2010	22.38	23.02	22.38	22.81
2770	NASDAQ	CASS	Thu, Aug 19, 2010	23.06	23.07	22.41	22.41
2769	NASDAQ	CASS	Wed, Aug 18, 2010	23.35	23.55	22.40	23.18
2768	NASDAQ	CASS	Tue, Aug 17, 2010	23.33	23.88	23.12	23.48
2767	NASDAQ	CASS	Mon, Aug 16, 2010	22.59	23.31	22.59	23.16
2766	NASDAQ	CASS	Fri, Aug 13, 2010	22.62	23.35	22.62	22.67
2765	NASDAQ	CASS	Thu, Aug 12, 2010	22.41	23.13	22.41	22.73
2764	NASDAQ	CASS	Wed, Aug 11, 2010	23.17	23.24	22.44	22.70
2763	NASDAQ	CASS	Tue, Aug 10, 2010	23.61	23.85	23.45	23.54
2762	NASDAQ	CASS	Mon, Aug 9, 2010	23.72	23.82	23.55	23.80
2761	NASDAQ	CASS	Fri, Aug 6, 2010	23.19	23.68	22.92	23.61
2760	NASDAQ	CASS	Thu, Aug 5, 2010	23.71	23.71	23.44	23.44
2759	NASDAQ	CASS	Wed, Aug 4, 2010	23.75	23.75	23.26	23.53
2758	NASDAQ	CASS	Tue, Aug 3, 2010	23.48	23.93	23.15	23.58
2757	NASDAQ	CASS	Mon, Aug 2, 2010	24.10	24.10	23.47	23.65
2756	NASDAQ	CASS	Fri, Jul 30, 2010	23.19	24.07	23.19	23.93
2755	NASDAQ	CASS	Thu, Jul 29, 2010	23.73	23.73	23.34	23.53
2754	NASDAQ	CASS	Wed, Jul 28, 2010	23.49	23.60	23.26	23.48
2753	NASDAQ	CASS	Tue, Jul 27, 2010	23.42	23.75	23.15	23.63
2752	NASDAQ	CASS	Mon, Jul 26, 2010	23.27	23.39	22.29	23.29
2751	NASDAQ	CASS	Fri, Jul 23, 2010	22.44	23.18	22.18	23.13
2750	NASDAQ	CASS	Thu, Jul 22, 2010	22.42	22.88	22.02	22.59
2749	NASDAQ	CASS	Wed, Jul 21, 2010	22.80	23.39	22.02	22.02
2748	NASDAQ	CASS	Tue, Jul 20, 2010	21.88	22.97	21.88	22.73
2747	NASDAQ	CASS	Mon, Jul 19, 2010	22.13	22.61	21.89	22.18
2746	NASDAQ	CASS	Fri, Jul 16, 2010	22.91	22.91	21.78	22.13
2745	NASDAQ	CASS	Thu, Jul 15, 2010	23.79	23.95	22.75	23.15
2744	NASDAQ	CASS	Wed, Jul 14, 2010	24.28	24.28	23.52	23.70
2743	NASDAQ	CASS	Tue, Jul 13, 2010	24.10	24.30	23.66	24.30
2742	NASDAQ	CASS	Mon, Jul 12, 2010	23.68	23.97	23.64	23.89
2741	NASDAQ	CASS	Fri, Jul 9, 2010	23.71	24.08	23.43	24.08
2740	NASDAQ	CASS	Thu, Jul 8, 2010	24.04	24.04	23.42	23.78
2739	NASDAQ	CASS	Wed, Jul 7, 2010	23.44	23.93	23.28	23.88
2738	NASDAQ	CASS	Tue, Jul 6, 2010	23.60	23.60	22.60	23.29
2737	NASDAQ	CASS	Fri, Jul 2, 2010	23.60	23.60	23.27	23.35
2736	NASDAQ	CASS	Thu, Jul 1, 2010	23.45	23.53	22.98	23.36
2735	NASDAQ	CASS	Wed, Jun 30, 2010	23.26	23.97	23.25	23.59
2734	NASDAQ	CASS	Tue, Jun 29, 2010	22.49	23.69	22.22	23.25
2733	NASDAQ	CASS	Mon, Jun 28, 2010	22.90	22.99	22.49	22.89
2732	NASDAQ	CASS	Fri, Jun 25, 2010	22.04	24.02	21.71	23.25
2731	NASDAQ	CASS	Thu, Jun 24, 2010	21.83	22.29	21.83	22.04
2730	NASDAQ	CASS	Wed, Jun 23, 2010	22.05	22.43	21.91	22.00
2729	NASDAQ	CASS	Tue, Jun 22, 2010	22.08	22.53	22.00	22.00
2728	NASDAQ	CASS	Mon, Jun 21, 2010	22.20	22.43	21.78	21.96
2727	NASDAQ	CASS	Fri, Jun 18, 2010	22.54	22.78	21.97	21.97
2726	NASDAQ	CASS	Thu, Jun 17, 2010	22.45	23.01	22.36	22.37
2725	NASDAQ	CASS	Wed, Jun 16, 2010	22.58	22.78	22.29	22.47
2724	NASDAQ	CASS	Tue, Jun 15, 2010	22.45	23.04	22.09	22.85
2723	NASDAQ	CASS	Mon, Jun 14, 2010	22.28	22.45	21.97	22.40
2722	NASDAQ	CASS	Fri, Jun 11, 2010	21.94	22.21	21.75	22.21
2721	NASDAQ	CASS	Thu, Jun 10, 2010	22.45	22.45	21.83	22.13
2720	NASDAQ	CASS	Wed, Jun 9, 2010	22.04	23.04	21.90	22.15
2719	NASDAQ	CASS	Tue, Jun 8, 2010	22.48	22.48	21.45	21.78
2718	NASDAQ	CASS	Mon, Jun 7, 2010	21.56	21.78	21.56	21.63
2717	NASDAQ	CASS	Fri, Jun 4, 2010	22.56	22.86	21.38	21.51
2716	NASDAQ	CASS	Thu, Jun 3, 2010	22.65	23.40	22.53	22.86
2715	NASDAQ	CASS	Wed, Jun 2, 2010	21.26	23.01	21.22	22.82
2714	NASDAQ	CASS	Tue, Jun 1, 2010	21.74	22.18	21.35	21.35
2713	NASDAQ	CASS	Fri, May 28, 2010	22.53	22.53	21.83	21.85
2712	NASDAQ	CASS	Thu, May 27, 2010	22.07	22.66	21.87	22.66
2711	NASDAQ	CASS	Wed, May 26, 2010	20.98	21.76	20.98	21.65
2710	NASDAQ	CASS	Tue, May 25, 2010	21.94	21.94	20.81	20.90
2709	NASDAQ	CASS	Mon, May 24, 2010	21.17	21.80	21.17	21.36
2708	NASDAQ	CASS	Fri, May 21, 2010	20.92	21.69	20.92	21.13
2707	NASDAQ	CASS	Thu, May 20, 2010	22.47	22.57	21.14	21.17
2706	NASDAQ	CASS	Wed, May 19, 2010	23.12	23.17	22.64	22.84
2705	NASDAQ	CASS	Tue, May 18, 2010	22.75	22.93	22.42	22.64
2704	NASDAQ	CASS	Mon, May 17, 2010	23.11	23.11	22.20	22.40
2703	NASDAQ	CASS	Fri, May 14, 2010	23.71	23.80	22.64	22.89
2702	NASDAQ	CASS	Thu, May 13, 2010	23.93	24.07	23.59	23.82
2701	NASDAQ	CASS	Wed, May 12, 2010	22.92	24.10	22.92	23.84
2700	NASDAQ	CASS	Tue, May 11, 2010	21.85	22.93	21.40	22.80
2699	NASDAQ	CASS	Mon, May 10, 2010	21.16	22.23	21.16	22.02
2698	NASDAQ	CASS	Fri, May 7, 2010	21.59	21.92	20.84	20.84
2697	NASDAQ	CASS	Thu, May 6, 2010	21.76	21.88	21.12	21.59
2696	NASDAQ	CASS	Wed, May 5, 2010	21.49	21.93	21.49	21.80
2695	NASDAQ	CASS	Tue, May 4, 2010	22.09	22.13	21.40	21.66
2694	NASDAQ	CASS	Mon, May 3, 2010	21.83	22.33	21.73	22.33
2693	NASDAQ	CASS	Fri, Apr 30, 2010	22.57	22.69	21.76	21.90
2692	NASDAQ	CASS	Thu, Apr 29, 2010	22.21	22.64	22.13	22.64
2691	NASDAQ	CASS	Wed, Apr 28, 2010	22.11	22.16	22.04	22.16
2690	NASDAQ	CASS	Tue, Apr 27, 2010	22.00	22.13	21.98	22.07
2689	NASDAQ	CASS	Mon, Apr 26, 2010	21.67	22.14	21.67	22.13
2688	NASDAQ	CASS	Fri, Apr 23, 2010	22.08	22.14	21.65	22.14
2687	NASDAQ	CASS	Thu, Apr 22, 2010	21.70	22.13	21.70	22.13
2686	NASDAQ	CASS	Wed, Apr 21, 2010	21.91	22.01	21.72	21.92
2685	NASDAQ	CASS	Tue, Apr 20, 2010	21.57	21.99	21.57	21.99
2684	NASDAQ	CASS	Mon, Apr 19, 2010	21.60	21.65	21.36	21.54
2683	NASDAQ	CASS	Fri, Apr 16, 2010	22.04	22.04	20.74	21.63
2682	NASDAQ	CASS	Thu, Apr 15, 2010	21.97	22.07	21.93	22.04
2681	NASDAQ	CASS	Wed, Apr 14, 2010	21.53	21.91	21.45	21.88
2680	NASDAQ	CASS	Tue, Apr 13, 2010	21.35	21.48	20.97	21.48
2679	NASDAQ	CASS	Mon, Apr 12, 2010	21.80	21.98	21.29	21.29
2678	NASDAQ	CASS	Fri, Apr 9, 2010	22.17	22.17	21.04	21.73
2677	NASDAQ	CASS	Thu, Apr 8, 2010	21.98	22.25	21.98	22.24
2676	NASDAQ	CASS	Wed, Apr 7, 2010	22.34	22.35	21.96	22.25
2675	NASDAQ	CASS	Tue, Apr 6, 2010	22.05	22.50	22.00	22.42
2674	NASDAQ	CASS	Mon, Apr 5, 2010	21.43	22.22	21.43	22.22
2673	NASDAQ	CASS	Thu, Apr 1, 2010	21.51	21.65	21.13	21.29
2672	NASDAQ	CASS	Wed, Mar 31, 2010	21.58	21.67	21.34	21.45
2671	NASDAQ	CASS	Tue, Mar 30, 2010	21.49	21.78	21.27	21.60
2670	NASDAQ	CASS	Mon, Mar 29, 2010	21.71	21.71	21.27	21.44
2669	NASDAQ	CASS	Fri, Mar 26, 2010	21.62	21.70	21.54	21.65
2668	NASDAQ	CASS	Thu, Mar 25, 2010	21.47	21.83	21.47	21.60
2667	NASDAQ	CASS	Wed, Mar 24, 2010	21.37	21.45	21.27	21.44
2666	NASDAQ	CASS	Tue, Mar 23, 2010	21.16	21.60	20.96	21.47
2665	NASDAQ	CASS	Mon, Mar 22, 2010	21.16	21.25	20.98	21.22
2664	NASDAQ	CASS	Fri, Mar 19, 2010	21.05	21.35	20.81	21.26
2663	NASDAQ	CASS	Thu, Mar 18, 2010	21.11	21.29	21.03	21.05
2662	NASDAQ	CASS	Wed, Mar 17, 2010	21.27	21.35	21.14	21.23
2661	NASDAQ	CASS	Tue, Mar 16, 2010	21.33	21.33	21.02	21.30
2660	NASDAQ	CASS	Mon, Mar 15, 2010	21.26	21.39	20.99	21.19
2659	NASDAQ	CASS	Fri, Mar 12, 2010	21.08	21.58	21.08	21.23
2658	NASDAQ	CASS	Thu, Mar 11, 2010	21.65	21.65	21.27	21.45
2657	NASDAQ	CASS	Wed, Mar 10, 2010	21.42	21.83	21.36	21.69
2656	NASDAQ	CASS	Tue, Mar 9, 2010	21.51	21.75	21.29	21.46
2655	NASDAQ	CASS	Mon, Mar 8, 2010	21.35	21.42	21.21	21.41
2654	NASDAQ	CASS	Fri, Mar 5, 2010	21.35	21.45	21.07	21.43
2653	NASDAQ	CASS	Thu, Mar 4, 2010	21.31	21.39	20.98	21.32
2652	NASDAQ	CASS	Wed, Mar 3, 2010	21.45	21.51	21.18	21.33
2651	NASDAQ	CASS	Tue, Mar 2, 2010	21.16	21.45	21.00	21.45
2650	NASDAQ	CASS	Mon, Mar 1, 2010	21.02	21.16	20.93	21.13
2649	NASDAQ	CASS	Fri, Feb 26, 2010	21.14	21.14	20.84	20.85
2648	NASDAQ	CASS	Thu, Feb 25, 2010	20.76	21.05	20.76	21.02
2647	NASDAQ	CASS	Wed, Feb 24, 2010	21.43	21.79	20.93	21.03
2646	NASDAQ	CASS	Tue, Feb 23, 2010	21.32	21.39	20.75	21.36
2645	NASDAQ	CASS	Mon, Feb 22, 2010	21.22	21.34	20.99	21.13
2644	NASDAQ	CASS	Fri, Feb 19, 2010	21.27	21.36	21.07	21.18
2643	NASDAQ	CASS	Thu, Feb 18, 2010	21.12	21.29	20.96	21.27
2642	NASDAQ	CASS	Wed, Feb 17, 2010	21.16	21.16	21.07	21.12
2641	NASDAQ	CASS	Tue, Feb 16, 2010	21.20	21.24	20.73	21.13
2640	NASDAQ	CASS	Fri, Feb 12, 2010	20.90	21.18	20.89	21.18
2639	NASDAQ	CASS	Thu, Feb 11, 2010	20.65	21.24	20.65	21.16
2638	NASDAQ	CASS	Wed, Feb 10, 2010	20.81	20.93	20.73	20.82
2637	NASDAQ	CASS	Tue, Feb 9, 2010	21.02	21.02	20.77	20.89
2636	NASDAQ	CASS	Mon, Feb 8, 2010	20.83	20.96	20.73	20.75
2635	NASDAQ	CASS	Fri, Feb 5, 2010	20.73	20.98	20.48	20.98
2634	NASDAQ	CASS	Thu, Feb 4, 2010	20.67	21.09	20.08	20.73
2633	NASDAQ	CASS	Wed, Feb 3, 2010	20.74	20.98	20.43	20.76
2632	NASDAQ	CASS	Tue, Feb 2, 2010	20.89	20.97	20.73	20.74
2631	NASDAQ	CASS	Mon, Feb 1, 2010	20.80	21.00	20.50	20.94
2630	NASDAQ	CASS	Fri, Jan 29, 2010	20.51	21.04	20.51	20.73
2629	NASDAQ	CASS	Thu, Jan 28, 2010	21.02	21.09	20.51	20.51
2628	NASDAQ	CASS	Wed, Jan 27, 2010	20.61	21.07	20.61	20.92
2627	NASDAQ	CASS	Tue, Jan 26, 2010	20.72	21.19	20.53	20.77
2626	NASDAQ	CASS	Mon, Jan 25, 2010	21.14	21.20	20.26	20.84
2625	NASDAQ	CASS	Fri, Jan 22, 2010	21.13	21.15	20.85	21.03
2624	NASDAQ	CASS	Thu, Jan 21, 2010	21.11	21.21	21.01	21.03
2623	NASDAQ	CASS	Wed, Jan 20, 2010	21.24	21.34	21.08	21.19
2622	NASDAQ	CASS	Tue, Jan 19, 2010	20.85	21.35	20.85	21.29
2621	NASDAQ	CASS	Fri, Jan 15, 2010	21.14	21.21	20.83	20.91
2620	NASDAQ	CASS	Thu, Jan 14, 2010	21.01	21.28	20.83	21.01
2619	NASDAQ	CASS	Wed, Jan 13, 2010	20.83	21.18	20.83	21.08
2618	NASDAQ	CASS	Tue, Jan 12, 2010	20.83	21.10	20.76	20.85
2617	NASDAQ	CASS	Mon, Jan 11, 2010	21.01	21.31	20.83	20.85
2616	NASDAQ	CASS	Fri, Jan 8, 2010	20.76	20.92	20.73	20.87
2615	NASDAQ	CASS	Thu, Jan 7, 2010	20.66	21.34	20.66	20.79
2614	NASDAQ	CASS	Wed, Jan 6, 2010	20.79	20.87	20.50	20.73
2613	NASDAQ	CASS	Tue, Jan 5, 2010	21.01	21.09	20.79	20.87
2612	NASDAQ	CASS	Mon, Jan 4, 2010	20.99	21.25	20.99	21.18
2611	NASDAQ	CASS	Thu, Dec 31, 2009	21.25	21.45	20.52	20.94
2610	NASDAQ	CASS	Wed, Dec 30, 2009	20.30	21.46	20.30	21.21
2609	NASDAQ	CASS	Tue, Dec 29, 2009	21.36	21.45	20.98	21.21
2608	NASDAQ	CASS	Mon, Dec 28, 2009	21.35	21.42	21.18	21.28
2607	NASDAQ	CASS	Thu, Dec 24, 2009	21.03	21.37	21.03	21.07
2606	NASDAQ	CASS	Wed, Dec 23, 2009	21.11	21.46	21.11	21.32
2605	NASDAQ	CASS	Tue, Dec 22, 2009	21.13	21.31	20.74	20.98
2604	NASDAQ	CASS	Mon, Dec 21, 2009	21.35	21.48	20.70	20.77
2603	NASDAQ	CASS	Fri, Dec 18, 2009	21.32	21.40	21.01	21.35
2602	NASDAQ	CASS	Thu, Dec 17, 2009	20.90	21.32	20.90	21.14
2601	NASDAQ	CASS	Wed, Dec 16, 2009	21.34	21.34	20.95	21.08
2600	NASDAQ	CASS	Tue, Dec 15, 2009	21.34	21.35	21.15	21.16
2599	NASDAQ	CASS	Mon, Dec 14, 2009	21.26	21.35	21.15	21.34
2598	NASDAQ	CASS	Fri, Dec 11, 2009	21.24	21.25	21.01	21.25
2597	NASDAQ	CASS	Thu, Dec 10, 2009	21.29	21.32	20.96	21.13
2596	NASDAQ	CASS	Wed, Dec 9, 2009	21.10	21.33	20.66	21.23
2595	NASDAQ	CASS	Tue, Dec 8, 2009	20.96	21.25	20.90	21.02
2594	NASDAQ	CASS	Mon, Dec 7, 2009	21.11	21.33	20.80	20.97
2593	NASDAQ	CASS	Fri, Dec 4, 2009	20.52	21.31	20.12	21.25
2592	NASDAQ	CASS	Thu, Dec 3, 2009	20.10	20.49	20.00	20.25
2591	NASDAQ	CASS	Wed, Dec 2, 2009	19.69	20.49	19.61	19.97
2590	NASDAQ	CASS	Tue, Dec 1, 2009	19.61	19.83	19.17	19.70
2589	NASDAQ	CASS	Mon, Nov 30, 2009	19.64	19.99	18.91	19.39
2588	NASDAQ	CASS	Fri, Nov 27, 2009	20.16	20.63	19.47	19.61
2587	NASDAQ	CASS	Wed, Nov 25, 2009	21.10	21.11	20.60	20.67
2586	NASDAQ	CASS	Tue, Nov 24, 2009	21.11	21.11	20.39	21.07
2585	NASDAQ	CASS	Mon, Nov 23, 2009	20.06	21.16	20.06	21.03
2584	NASDAQ	CASS	Fri, Nov 20, 2009	19.85	20.06	19.46	19.77
2583	NASDAQ	CASS	Thu, Nov 19, 2009	20.26	20.26	19.78	19.92
2582	NASDAQ	CASS	Wed, Nov 18, 2009	20.12	20.45	19.94	20.44
2581	NASDAQ	CASS	Tue, Nov 17, 2009	20.59	20.80	19.98	20.52
2580	NASDAQ	CASS	Mon, Nov 16, 2009	20.04	20.64	19.69	20.64
2579	NASDAQ	CASS	Fri, Nov 13, 2009	20.21	20.65	19.65	19.89
2578	NASDAQ	CASS	Thu, Nov 12, 2009	20.92	21.19	20.21	20.21
2577	NASDAQ	CASS	Wed, Nov 11, 2009	21.28	21.28	20.95	21.07
2576	NASDAQ	CASS	Tue, Nov 10, 2009	21.16	21.35	20.99	21.05
2575	NASDAQ	CASS	Mon, Nov 9, 2009	20.99	21.32	20.99	21.20
2574	NASDAQ	CASS	Fri, Nov 6, 2009	20.69	21.03	20.35	20.88
2573	NASDAQ	CASS	Thu, Nov 5, 2009	20.27	21.05	20.01	20.96
2572	NASDAQ	CASS	Wed, Nov 4, 2009	20.58	20.58	19.95	20.04
2571	NASDAQ	CASS	Tue, Nov 3, 2009	20.23	20.54	19.90	20.54
2570	NASDAQ	CASS	Mon, Nov 2, 2009	20.53	20.55	20.04	20.32
2569	NASDAQ	CASS	Fri, Oct 30, 2009	20.56	20.70	19.81	20.48
2568	NASDAQ	CASS	Thu, Oct 29, 2009	20.83	20.99	20.50	20.72
2567	NASDAQ	CASS	Wed, Oct 28, 2009	20.80	21.23	20.66	20.71
2566	NASDAQ	CASS	Tue, Oct 27, 2009	21.29	21.53	20.92	20.92
2565	NASDAQ	CASS	Mon, Oct 26, 2009	21.10	21.41	21.10	21.28
2564	NASDAQ	CASS	Fri, Oct 23, 2009	21.29	21.45	21.08	21.08
2563	NASDAQ	CASS	Thu, Oct 22, 2009	21.02	21.35	20.68	21.29
2562	NASDAQ	CASS	Wed, Oct 21, 2009	21.34	21.34	20.50	21.00
2561	NASDAQ	CASS	Tue, Oct 20, 2009	21.32	21.35	20.76	21.16
2560	NASDAQ	CASS	Mon, Oct 19, 2009	20.96	21.34	20.96	21.29
2559	NASDAQ	CASS	Fri, Oct 16, 2009	21.09	21.14	20.83	20.83
2558	NASDAQ	CASS	Thu, Oct 15, 2009	21.02	21.34	20.83	21.19
2557	NASDAQ	CASS	Wed, Oct 14, 2009	21.04	21.34	20.79	21.12
2556	NASDAQ	CASS	Tue, Oct 13, 2009	21.25	21.25	20.85	21.04
2555	NASDAQ	CASS	Mon, Oct 12, 2009	21.35	21.61	21.11	21.21
2554	NASDAQ	CASS	Fri, Oct 9, 2009	21.21	21.59	21.21	21.35
2553	NASDAQ	CASS	Thu, Oct 8, 2009	21.49	21.56	21.16	21.32
2552	NASDAQ	CASS	Wed, Oct 7, 2009	21.34	21.46	21.07	21.33
2551	NASDAQ	CASS	Tue, Oct 6, 2009	21.62	21.62	21.21	21.35
2550	NASDAQ	CASS	Mon, Oct 5, 2009	21.22	21.34	20.74	21.25
2549	NASDAQ	CASS	Fri, Oct 2, 2009	20.94	21.34	20.94	21.01
2548	NASDAQ	CASS	Thu, Oct 1, 2009	20.41	21.38	20.41	20.96
2547	NASDAQ	CASS	Wed, Sep 30, 2009	21.18	21.18	20.45	20.56
2546	NASDAQ	CASS	Tue, Sep 29, 2009	21.52	21.62	21.02	21.18
2545	NASDAQ	CASS	Mon, Sep 28, 2009	21.08	21.58	21.08	21.43
2544	NASDAQ	CASS	Fri, Sep 25, 2009	20.81	21.11	20.81	21.11
2543	NASDAQ	CASS	Thu, Sep 24, 2009	20.78	21.01	20.78	20.94
2542	NASDAQ	CASS	Wed, Sep 23, 2009	20.74	21.18	20.70	20.75
2541	NASDAQ	CASS	Tue, Sep 22, 2009	21.09	21.25	20.70	20.73
2540	NASDAQ	CASS	Mon, Sep 21, 2009	21.01	21.22	20.70	20.90
2539	NASDAQ	CASS	Fri, Sep 18, 2009	21.40	21.40	20.96	21.12
2538	NASDAQ	CASS	Thu, Sep 17, 2009	21.38	21.38	20.70	21.28
2537	NASDAQ	CASS	Wed, Sep 16, 2009	21.13	21.35	21.11	21.34
2536	NASDAQ	CASS	Tue, Sep 15, 2009	21.15	21.34	20.87	21.13
2535	NASDAQ	CASS	Mon, Sep 14, 2009	20.92	21.45	20.84	21.12
2534	NASDAQ	CASS	Fri, Sep 11, 2009	21.40	21.40	20.97	21.11
2533	NASDAQ	CASS	Thu, Sep 10, 2009	20.72	21.27	20.66	21.18
2532	NASDAQ	CASS	Wed, Sep 9, 2009	20.54	20.91	20.54	20.72
2531	NASDAQ	CASS	Tue, Sep 8, 2009	20.83	20.99	20.32	20.61
2530	NASDAQ	CASS	Fri, Sep 4, 2009	20.66	21.14	20.39	21.14
2529	NASDAQ	CASS	Thu, Sep 3, 2009	20.88	21.26	20.50	20.76
2528	NASDAQ	CASS	Wed, Sep 2, 2009	20.98	21.49	20.87	20.89
2527	NASDAQ	CASS	Tue, Sep 1, 2009	21.37	21.96	21.05	21.07
2526	NASDAQ	CASS	Mon, Aug 31, 2009	21.45	21.74	21.38	21.50
2525	NASDAQ	CASS	Fri, Aug 28, 2009	22.81	22.81	21.43	21.65
2524	NASDAQ	CASS	Thu, Aug 27, 2009	22.37	22.70	22.11	22.70
2523	NASDAQ	CASS	Wed, Aug 26, 2009	22.31	22.71	22.09	22.49
2522	NASDAQ	CASS	Tue, Aug 25, 2009	22.53	22.64	22.25	22.49
2521	NASDAQ	CASS	Mon, Aug 24, 2009	22.87	23.17	22.25	22.49
2520	NASDAQ	CASS	Fri, Aug 21, 2009	23.05	23.06	22.40	22.75
2519	NASDAQ	CASS	Thu, Aug 20, 2009	22.63	22.78	22.51	22.78
2518	NASDAQ	CASS	Wed, Aug 19, 2009	22.25	23.20	22.25	22.61
2517	NASDAQ	CASS	Tue, Aug 18, 2009	22.71	22.87	22.43	22.64
2516	NASDAQ	CASS	Mon, Aug 17, 2009	22.67	23.14	22.31	22.67
2515	NASDAQ	CASS	Fri, Aug 14, 2009	23.17	23.33	22.68	22.96
2514	NASDAQ	CASS	Thu, Aug 13, 2009	23.21	23.37	22.83	23.13
2513	NASDAQ	CASS	Wed, Aug 12, 2009	23.29	23.55	22.86	23.16
2512	NASDAQ	CASS	Tue, Aug 11, 2009	23.15	23.23	22.84	23.06
2511	NASDAQ	CASS	Mon, Aug 10, 2009	22.91	23.36	22.91	23.34
2510	NASDAQ	CASS	Fri, Aug 7, 2009	22.62	23.41	22.62	23.12
2509	NASDAQ	CASS	Thu, Aug 6, 2009	22.67	22.92	22.15	22.27
2508	NASDAQ	CASS	Wed, Aug 5, 2009	23.58	23.95	22.57	22.81
2507	NASDAQ	CASS	Tue, Aug 4, 2009	23.82	24.47	23.72	24.26
2506	NASDAQ	CASS	Mon, Aug 3, 2009	23.82	24.00	23.52	23.93
2505	NASDAQ	CASS	Fri, Jul 31, 2009	23.81	24.04	23.42	23.86
2504	NASDAQ	CASS	Thu, Jul 30, 2009	23.76	24.62	23.76	23.97
2503	NASDAQ	CASS	Wed, Jul 29, 2009	23.32	23.95	23.32	23.73
2502	NASDAQ	CASS	Tue, Jul 28, 2009	23.61	24.28	23.61	24.07
2501	NASDAQ	CASS	Mon, Jul 27, 2009	23.64	23.86	23.37	23.83
2500	NASDAQ	CASS	Fri, Jul 24, 2009	23.83	24.10	23.33	23.65
2499	NASDAQ	CASS	Thu, Jul 23, 2009	24.10	24.92	23.66	24.08
2498	NASDAQ	CASS	Wed, Jul 22, 2009	23.51	24.50	23.14	24.38
2497	NASDAQ	CASS	Tue, Jul 21, 2009	23.21	23.98	23.20	23.98
2496	NASDAQ	CASS	Mon, Jul 20, 2009	24.46	24.47	23.63	24.10
2495	NASDAQ	CASS	Fri, Jul 17, 2009	24.36	24.36	23.73	24.26
2494	NASDAQ	CASS	Thu, Jul 16, 2009	24.19	24.83	24.10	24.24
2493	NASDAQ	CASS	Wed, Jul 15, 2009	23.76	24.86	23.58	24.38
2492	NASDAQ	CASS	Tue, Jul 14, 2009	23.83	23.86	23.46	23.66
2491	NASDAQ	CASS	Mon, Jul 13, 2009	22.63	23.78	22.46	23.78
2490	NASDAQ	CASS	Fri, Jul 10, 2009	22.34	22.62	22.27	22.61
2489	NASDAQ	CASS	Thu, Jul 9, 2009	22.66	22.84	22.07	22.73
2488	NASDAQ	CASS	Wed, Jul 8, 2009	22.89	23.09	22.14	22.45
2487	NASDAQ	CASS	Tue, Jul 7, 2009	23.46	23.57	22.61	22.69
2486	NASDAQ	CASS	Mon, Jul 6, 2009	22.92	23.85	22.92	23.71
2485	NASDAQ	CASS	Thu, Jul 2, 2009	23.25	23.61	22.27	23.08
2484	NASDAQ	CASS	Wed, Jul 1, 2009	22.78	23.72	22.66	23.55
2483	NASDAQ	CASS	Tue, Jun 30, 2009	23.42	23.48	22.49	22.55
2482	NASDAQ	CASS	Mon, Jun 29, 2009	23.99	23.99	23.41	23.52
2481	NASDAQ	CASS	Fri, Jun 26, 2009	21.99	24.35	21.99	24.10
2480	NASDAQ	CASS	Thu, Jun 25, 2009	21.74	22.20	21.63	22.14
2479	NASDAQ	CASS	Wed, Jun 24, 2009	22.22	22.22	21.69	21.71
2478	NASDAQ	CASS	Tue, Jun 23, 2009	21.91	22.44	21.71	21.96
2477	NASDAQ	CASS	Mon, Jun 22, 2009	21.89	22.37	21.83	21.83
2476	NASDAQ	CASS	Fri, Jun 19, 2009	22.16	22.51	21.82	21.98
2475	NASDAQ	CASS	Thu, Jun 18, 2009	21.78	22.27	21.59	21.92
2474	NASDAQ	CASS	Wed, Jun 17, 2009	21.52	22.37	21.52	21.91
2473	NASDAQ	CASS	Tue, Jun 16, 2009	22.09	22.09	20.96	21.58
2472	NASDAQ	CASS	Mon, Jun 15, 2009	21.82	22.34	21.54	21.83
2471	NASDAQ	CASS	Fri, Jun 12, 2009	22.10	22.28	21.86	22.04
2470	NASDAQ	CASS	Thu, Jun 11, 2009	21.40	22.38	21.40	22.34
2469	NASDAQ	CASS	Wed, Jun 10, 2009	22.08	22.08	21.01	21.32
2468	NASDAQ	CASS	Tue, Jun 9, 2009	22.24	22.24	21.96	21.97
2467	NASDAQ	CASS	Mon, Jun 8, 2009	21.90	22.38	21.65	22.18
2466	NASDAQ	CASS	Fri, Jun 5, 2009	22.38	22.38	21.54	22.13
2465	NASDAQ	CASS	Thu, Jun 4, 2009	21.34	22.25	21.07	22.18
2464	NASDAQ	CASS	Wed, Jun 3, 2009	21.92	22.26	20.75	21.27
2463	NASDAQ	CASS	Tue, Jun 2, 2009	22.07	22.26	21.58	22.04
2462	NASDAQ	CASS	Mon, Jun 1, 2009	21.76	22.14	21.21	22.04
2461	NASDAQ	CASS	Fri, May 29, 2009	21.20	21.49	20.74	21.47
2460	NASDAQ	CASS	Thu, May 28, 2009	21.58	21.58	20.83	21.07
2459	NASDAQ	CASS	Wed, May 27, 2009	22.09	22.09	21.35	21.35
2458	NASDAQ	CASS	Tue, May 26, 2009	20.96	22.13	20.66	22.04
2457	NASDAQ	CASS	Fri, May 22, 2009	21.63	22.10	21.00	21.09
2456	NASDAQ	CASS	Thu, May 21, 2009	22.11	22.20	21.49	21.56
2455	NASDAQ	CASS	Wed, May 20, 2009	22.02	22.69	22.02	22.29
2454	NASDAQ	CASS	Tue, May 19, 2009	22.19	22.19	21.01	21.90
2453	NASDAQ	CASS	Mon, May 18, 2009	21.49	22.66	21.40	22.45
2452	NASDAQ	CASS	Fri, May 15, 2009	21.78	21.78	20.76	21.29
2451	NASDAQ	CASS	Thu, May 14, 2009	21.26	21.82	20.76	21.81
2450	NASDAQ	CASS	Wed, May 13, 2009	21.64	21.64	20.80	21.10
2449	NASDAQ	CASS	Tue, May 12, 2009	21.54	22.01	21.54	22.01
2448	NASDAQ	CASS	Mon, May 11, 2009	21.50	22.03	21.05	21.49
2447	NASDAQ	CASS	Fri, May 8, 2009	21.43	22.53	21.23	21.97
2446	NASDAQ	CASS	Thu, May 7, 2009	22.04	22.11	21.06	21.20
2445	NASDAQ	CASS	Wed, May 6, 2009	22.60	22.81	21.52	21.87
2444	NASDAQ	CASS	Tue, May 5, 2009	23.33	23.33	21.56	22.45
2443	NASDAQ	CASS	Mon, May 4, 2009	23.23	23.48	22.92	23.47
2442	NASDAQ	CASS	Fri, May 1, 2009	22.22	23.41	22.22	23.10
2441	NASDAQ	CASS	Thu, Apr 30, 2009	23.33	23.58	22.73	23.23
2440	NASDAQ	CASS	Wed, Apr 29, 2009	22.73	23.25	22.21	23.25
2439	NASDAQ	CASS	Tue, Apr 28, 2009	21.81	22.90	21.31	22.78
2438	NASDAQ	CASS	Mon, Apr 27, 2009	22.02	22.62	21.83	22.07
2437	NASDAQ	CASS	Fri, Apr 24, 2009	21.56	22.73	21.56	22.49
2436	NASDAQ	CASS	Thu, Apr 23, 2009	22.27	22.36	21.50	21.50
2435	NASDAQ	CASS	Wed, Apr 22, 2009	22.42	22.72	22.10	22.32
2434	NASDAQ	CASS	Tue, Apr 21, 2009	20.51	22.72	20.51	22.72
2433	NASDAQ	CASS	Mon, Apr 20, 2009	22.32	22.32	20.49	20.52
2432	NASDAQ	CASS	Fri, Apr 17, 2009	22.85	22.86	22.25	22.84
2431	NASDAQ	CASS	Thu, Apr 16, 2009	21.85	23.04	21.85	22.73
2430	NASDAQ	CASS	Wed, Apr 15, 2009	22.33	22.47	21.83	22.47
2429	NASDAQ	CASS	Tue, Apr 14, 2009	22.40	22.66	21.69	22.00
2428	NASDAQ	CASS	Mon, Apr 13, 2009	22.29	22.73	22.24	22.73
2427	NASDAQ	CASS	Thu, Apr 9, 2009	22.59	23.07	22.49	22.73
2426	NASDAQ	CASS	Wed, Apr 8, 2009	22.17	22.31	21.74	22.31
2425	NASDAQ	CASS	Tue, Apr 7, 2009	22.73	22.84	21.52	21.64
2424	NASDAQ	CASS	Mon, Apr 6, 2009	22.05	23.03	21.66	21.84
2423	NASDAQ	CASS	Fri, Apr 3, 2009	23.07	23.07	22.73	23.07
2422	NASDAQ	CASS	Thu, Apr 2, 2009	22.28	23.27	21.80	23.07
2421	NASDAQ	CASS	Wed, Apr 1, 2009	22.02	22.06	21.38	21.89
2420	NASDAQ	CASS	Tue, Mar 31, 2009	21.85	22.80	21.36	22.33
2419	NASDAQ	CASS	Mon, Mar 30, 2009	21.52	21.87	21.29	21.49
2418	NASDAQ	CASS	Fri, Mar 27, 2009	22.74	22.87	21.97	21.97
2417	NASDAQ	CASS	Thu, Mar 26, 2009	22.47	23.14	22.04	23.07
2416	NASDAQ	CASS	Wed, Mar 25, 2009	21.73	22.91	21.38	22.20
2415	NASDAQ	CASS	Tue, Mar 24, 2009	22.77	23.04	21.54	21.83
2414	NASDAQ	CASS	Mon, Mar 23, 2009	20.70	23.02	19.86	23.00
2413	NASDAQ	CASS	Fri, Mar 20, 2009	21.34	21.34	20.19	20.66
2412	NASDAQ	CASS	Thu, Mar 19, 2009	21.01	21.42	20.81	21.13
2411	NASDAQ	CASS	Wed, Mar 18, 2009	19.59	20.66	18.95	20.55
2410	NASDAQ	CASS	Tue, Mar 17, 2009	19.55	19.92	19.08	19.61
2409	NASDAQ	CASS	Mon, Mar 16, 2009	19.44	20.12	18.73	19.20
2408	NASDAQ	CASS	Fri, Mar 13, 2009	19.50	20.31	19.17	19.22
2407	NASDAQ	CASS	Thu, Mar 12, 2009	17.63	19.88	17.37	19.46
2406	NASDAQ	CASS	Wed, Mar 11, 2009	17.91	17.94	17.27	17.76
2405	NASDAQ	CASS	Tue, Mar 10, 2009	17.22	17.90	17.22	17.89
2404	NASDAQ	CASS	Mon, Mar 9, 2009	17.52	17.56	17.14	17.14
2403	NASDAQ	CASS	Fri, Mar 6, 2009	17.69	17.69	17.29	17.36
2402	NASDAQ	CASS	Thu, Mar 5, 2009	17.31	17.83	17.31	17.56
2401	NASDAQ	CASS	Wed, Mar 4, 2009	17.38	18.05	17.13	17.74
2400	NASDAQ	CASS	Tue, Mar 3, 2009	17.68	18.05	17.14	17.15
2399	NASDAQ	CASS	Mon, Mar 2, 2009	17.43	18.51	17.43	17.46
2398	NASDAQ	CASS	Fri, Feb 27, 2009	17.41	18.34	17.32	17.78
2397	NASDAQ	CASS	Thu, Feb 26, 2009	18.34	18.77	17.92	17.98
2396	NASDAQ	CASS	Wed, Feb 25, 2009	19.16	19.16	18.09	18.29
2395	NASDAQ	CASS	Tue, Feb 24, 2009	17.02	19.71	17.01	19.24
2394	NASDAQ	CASS	Mon, Feb 23, 2009	18.31	18.31	17.09	17.18
2393	NASDAQ	CASS	Fri, Feb 20, 2009	17.23	18.36	17.23	18.15
2392	NASDAQ	CASS	Thu, Feb 19, 2009	17.62	17.62	17.07	17.44
2391	NASDAQ	CASS	Wed, Feb 18, 2009	17.70	18.03	17.37	17.38
2390	NASDAQ	CASS	Tue, Feb 17, 2009	17.91	18.54	17.35	17.63
2389	NASDAQ	CASS	Fri, Feb 13, 2009	18.10	18.61	18.08	18.47
2388	NASDAQ	CASS	Thu, Feb 12, 2009	17.77	18.11	17.37	17.82
2387	NASDAQ	CASS	Wed, Feb 11, 2009	17.91	18.35	17.84	17.98
2386	NASDAQ	CASS	Tue, Feb 10, 2009	18.99	19.61	18.24	18.25
2385	NASDAQ	CASS	Mon, Feb 9, 2009	18.00	19.44	17.91	19.10
2384	NASDAQ	CASS	Fri, Feb 6, 2009	17.22	18.26	17.22	18.12
2383	NASDAQ	CASS	Thu, Feb 5, 2009	16.99	17.39	16.52	17.21
2382	NASDAQ	CASS	Wed, Feb 4, 2009	16.60	18.66	16.60	17.05
2381	NASDAQ	CASS	Tue, Feb 3, 2009	16.53	17.20	16.43	16.94
2380	NASDAQ	CASS	Mon, Feb 2, 2009	16.43	16.87	16.43	16.51
2379	NASDAQ	CASS	Fri, Jan 30, 2009	16.25	16.53	16.18	16.42
2378	NASDAQ	CASS	Thu, Jan 29, 2009	16.01	16.53	16.01	16.14
2377	NASDAQ	CASS	Wed, Jan 28, 2009	16.80	16.80	15.98	16.08
2376	NASDAQ	CASS	Tue, Jan 27, 2009	17.22	17.22	15.98	16.37
2375	NASDAQ	CASS	Mon, Jan 26, 2009	19.08	19.08	17.05	17.34
2374	NASDAQ	CASS	Fri, Jan 23, 2009	17.67	18.12	16.65	16.83
2373	NASDAQ	CASS	Thu, Jan 22, 2009	18.00	18.75	17.66	17.82
2372	NASDAQ	CASS	Wed, Jan 21, 2009	17.91	18.73	17.67	18.25
2371	NASDAQ	CASS	Tue, Jan 20, 2009	18.77	19.04	17.75	17.75
2370	NASDAQ	CASS	Fri, Jan 16, 2009	18.89	19.14	18.73	19.01
2369	NASDAQ	CASS	Thu, Jan 15, 2009	18.45	18.90	18.04	18.77
2368	NASDAQ	CASS	Wed, Jan 14, 2009	19.68	19.96	18.39	18.46
2367	NASDAQ	CASS	Tue, Jan 13, 2009	19.47	20.30	19.31	19.98
2366	NASDAQ	CASS	Mon, Jan 12, 2009	19.95	20.34	19.41	19.61
2365	NASDAQ	CASS	Fri, Jan 9, 2009	20.76	20.87	19.89	20.00
2364	NASDAQ	CASS	Thu, Jan 8, 2009	20.87	21.14	20.81	20.93
2363	NASDAQ	CASS	Wed, Jan 7, 2009	21.07	21.12	20.71	20.74
2362	NASDAQ	CASS	Tue, Jan 6, 2009	21.18	21.38	21.12	21.36
2361	NASDAQ	CASS	Mon, Jan 5, 2009	21.23	21.43	20.85	20.95
2360	NASDAQ	CASS	Fri, Jan 2, 2009	21.01	21.26	20.70	20.94
2359	NASDAQ	CASS	Wed, Dec 31, 2008	21.01	21.01	20.73	20.98
2358	NASDAQ	CASS	Tue, Dec 30, 2008	20.87	21.04	20.70	20.88
2357	NASDAQ	CASS	Mon, Dec 29, 2008	21.25	21.41	20.67	20.83
2356	NASDAQ	CASS	Fri, Dec 26, 2008	21.41	21.71	21.10	21.35
2355	NASDAQ	CASS	Wed, Dec 24, 2008	21.34	21.35	20.94	21.35
2354	NASDAQ	CASS	Tue, Dec 23, 2008	21.94	21.96	21.31	21.31
2353	NASDAQ	CASS	Mon, Dec 22, 2008	22.04	22.36	21.32	21.81
2352	NASDAQ	CASS	Fri, Dec 19, 2008	22.56	22.56	21.48	21.87
2351	NASDAQ	CASS	Thu, Dec 18, 2008	22.62	22.71	22.08	22.29
2350	NASDAQ	CASS	Wed, Dec 17, 2008	22.58	23.24	22.18	22.62
2349	NASDAQ	CASS	Tue, Dec 16, 2008	23.39	23.42	22.62	22.73
2348	NASDAQ	CASS	Mon, Dec 15, 2008	23.01	23.40	21.47	22.98
2347	NASDAQ	CASS	Fri, Dec 12, 2008	21.71	22.98	21.71	22.95
2346	NASDAQ	CASS	Thu, Dec 11, 2008	23.31	23.91	21.94	22.09
2345	NASDAQ	CASS	Wed, Dec 10, 2008	23.75	23.90	23.05	23.76
2344	NASDAQ	CASS	Tue, Dec 9, 2008	23.76	23.93	23.43	23.43
2343	NASDAQ	CASS	Mon, Dec 8, 2008	24.45	24.45	23.44	24.10
2342	NASDAQ	CASS	Fri, Dec 5, 2008	23.11	23.83	22.94	23.76
2341	NASDAQ	CASS	Thu, Dec 4, 2008	23.13	24.52	23.13	23.48
2340	NASDAQ	CASS	Wed, Dec 3, 2008	22.94	23.76	22.94	23.35
2339	NASDAQ	CASS	Tue, Dec 2, 2008	23.80	23.99	22.18	23.54
2338	NASDAQ	CASS	Mon, Dec 1, 2008	23.70	24.11	22.62	23.31
2337	NASDAQ	CASS	Fri, Nov 28, 2008	23.59	24.46	23.59	24.45
2336	NASDAQ	CASS	Wed, Nov 26, 2008	23.14	24.45	23.14	23.93
2335	NASDAQ	CASS	Tue, Nov 25, 2008	24.35	24.59	23.26	23.73
2334	NASDAQ	CASS	Mon, Nov 24, 2008	22.28	24.56	21.49	23.79
2333	NASDAQ	CASS	Fri, Nov 21, 2008	20.31	22.01	20.31	21.97
2332	NASDAQ	CASS	Thu, Nov 20, 2008	21.15	22.20	19.39	19.39
2331	NASDAQ	CASS	Wed, Nov 19, 2008	22.33	23.40	21.43	21.43
2330	NASDAQ	CASS	Tue, Nov 18, 2008	23.41	23.42	22.59	22.62
2329	NASDAQ	CASS	Mon, Nov 17, 2008	22.69	23.83	22.16	23.26
2328	NASDAQ	CASS	Fri, Nov 14, 2008	23.83	23.83	22.31	22.95
2327	NASDAQ	CASS	Thu, Nov 13, 2008	23.06	23.93	22.11	23.83
2326	NASDAQ	CASS	Wed, Nov 12, 2008	22.73	23.55	22.40	22.81
2325	NASDAQ	CASS	Tue, Nov 11, 2008	22.42	23.76	21.94	23.15
2324	NASDAQ	CASS	Mon, Nov 10, 2008	23.68	24.07	22.10	22.75
2323	NASDAQ	CASS	Fri, Nov 7, 2008	23.42	23.93	22.39	23.25
2322	NASDAQ	CASS	Thu, Nov 6, 2008	22.51	23.42	21.95	23.21
2321	NASDAQ	CASS	Wed, Nov 5, 2008	23.46	23.94	22.31	22.80
2320	NASDAQ	CASS	Tue, Nov 4, 2008	24.10	24.10	23.66	23.89
2319	NASDAQ	CASS	Mon, Nov 3, 2008	23.78	23.79	23.36	23.79
2318	NASDAQ	CASS	Fri, Oct 31, 2008	23.53	23.93	23.16	23.93
2317	NASDAQ	CASS	Thu, Oct 30, 2008	23.16	24.10	23.00	23.73
2316	NASDAQ	CASS	Wed, Oct 29, 2008	24.10	25.08	23.51	24.13
2315	NASDAQ	CASS	Tue, Oct 28, 2008	21.19	24.35	21.19	24.13
2314	NASDAQ	CASS	Mon, Oct 27, 2008	20.55	21.99	19.33	20.47
2313	NASDAQ	CASS	Fri, Oct 24, 2008	19.90	22.13	19.33	20.66
2312	NASDAQ	CASS	Thu, Oct 23, 2008	21.40	23.20	19.66	21.81
2311	NASDAQ	CASS	Wed, Oct 22, 2008	22.36	23.39	21.38	21.39
2310	NASDAQ	CASS	Tue, Oct 21, 2008	22.21	24.09	22.01	23.09
2309	NASDAQ	CASS	Mon, Oct 20, 2008	22.21	23.85	20.92	22.71
2308	NASDAQ	CASS	Fri, Oct 17, 2008	22.95	23.83	21.74	21.75
2307	NASDAQ	CASS	Thu, Oct 16, 2008	21.31	23.89	20.46	23.86
2306	NASDAQ	CASS	Wed, Oct 15, 2008	22.93	22.93	20.76	20.76
2305	NASDAQ	CASS	Tue, Oct 14, 2008	23.06	24.26	21.39	23.27
2304	NASDAQ	CASS	Mon, Oct 13, 2008	20.34	22.89	20.34	22.73
2303	NASDAQ	CASS	Fri, Oct 10, 2008	19.46	21.41	18.69	21.21
2302	NASDAQ	CASS	Thu, Oct 9, 2008	21.98	22.43	19.46	19.69
2301	NASDAQ	CASS	Wed, Oct 8, 2008	22.00	23.23	21.44	21.71
2300	NASDAQ	CASS	Tue, Oct 7, 2008	23.45	23.75	22.18	22.18
2299	NASDAQ	CASS	Mon, Oct 6, 2008	23.86	24.97	22.50	23.42
2298	NASDAQ	CASS	Fri, Oct 3, 2008	25.14	25.14	24.44	24.45
2297	NASDAQ	CASS	Thu, Oct 2, 2008	24.81	25.12	24.35	25.05
2296	NASDAQ	CASS	Wed, Oct 1, 2008	24.62	24.92	24.28	24.78
2295	NASDAQ	CASS	Tue, Sep 30, 2008	24.95	24.95	22.88	24.69
2294	NASDAQ	CASS	Mon, Sep 29, 2008	24.37	25.83	22.52	24.23
2293	NASDAQ	CASS	Fri, Sep 26, 2008	24.15	25.81	23.68	25.19
2292	NASDAQ	CASS	Thu, Sep 25, 2008	24.72	24.99	23.44	24.72
2291	NASDAQ	CASS	Wed, Sep 24, 2008	25.03	25.03	23.75	24.42
2290	NASDAQ	CASS	Tue, Sep 23, 2008	25.23	25.23	24.75	24.96
2289	NASDAQ	CASS	Mon, Sep 22, 2008	25.63	25.63	25.12	25.47
2288	NASDAQ	CASS	Fri, Sep 19, 2008	26.28	26.96	24.79	25.48
2287	NASDAQ	CASS	Thu, Sep 18, 2008	24.62	25.48	23.91	24.79
2286	NASDAQ	CASS	Wed, Sep 17, 2008	25.43	25.48	23.62	23.97
2285	NASDAQ	CASS	Tue, Sep 16, 2008	25.10	25.94	25.10	25.94
2284	NASDAQ	CASS	Mon, Sep 15, 2008	24.61	25.53	24.41	25.22
2283	NASDAQ	CASS	Fri, Sep 12, 2008	25.29	25.76	25.03	25.29
2282	NASDAQ	CASS	Thu, Sep 11, 2008	25.01	25.63	25.01	25.46
2281	NASDAQ	CASS	Wed, Sep 10, 2008	25.91	26.14	25.35	25.50
2280	NASDAQ	CASS	Tue, Sep 9, 2008	25.72	25.93	25.37	25.37
2279	NASDAQ	CASS	Mon, Sep 8, 2008	25.83	26.16	25.27	25.58
2278	NASDAQ	CASS	Fri, Sep 5, 2008	25.15	25.64	24.57	25.63
2277	NASDAQ	CASS	Thu, Sep 4, 2008	25.29	25.62	25.01	25.01
2276	NASDAQ	CASS	Wed, Sep 3, 2008	25.47	25.74	25.26	25.43
2275	NASDAQ	CASS	Tue, Sep 2, 2008	25.48	25.74	25.21	25.52
2274	NASDAQ	CASS	Fri, Aug 29, 2008	25.39	25.39	24.37	25.08
2273	NASDAQ	CASS	Thu, Aug 28, 2008	25.48	25.64	24.39	25.57
2272	NASDAQ	CASS	Wed, Aug 27, 2008	25.25	25.76	25.22	25.48
2271	NASDAQ	CASS	Tue, Aug 26, 2008	25.07	25.39	25.01	25.23
2270	NASDAQ	CASS	Mon, Aug 25, 2008	25.46	25.82	25.45	25.47
2269	NASDAQ	CASS	Thu, Aug 21, 2008	25.48	25.81	25.00	25.48
2268	NASDAQ	CASS	Wed, Aug 20, 2008	25.17	25.53	24.83	25.14
2267	NASDAQ	CASS	Tue, Aug 19, 2008	25.28	25.28	25.02	25.09
2266	NASDAQ	CASS	Mon, Aug 18, 2008	25.34	25.59	25.10	25.30
2265	NASDAQ	CASS	Fri, Aug 15, 2008	26.11	26.11	24.96	25.11
2264	NASDAQ	CASS	Thu, Aug 14, 2008	25.19	25.57	25.17	25.48
2263	NASDAQ	CASS	Wed, Aug 13, 2008	25.09	25.65	25.09	25.44
2262	NASDAQ	CASS	Tue, Aug 12, 2008	26.28	26.47	24.87	25.25
2261	NASDAQ	CASS	Mon, Aug 11, 2008	25.56	26.52	25.41	26.52
2260	NASDAQ	CASS	Fri, Aug 8, 2008	25.23	25.78	25.23	25.47
2259	NASDAQ	CASS	Thu, Aug 7, 2008	25.14	25.76	25.14	25.57
2258	NASDAQ	CASS	Wed, Aug 6, 2008	25.43	25.65	25.10	25.46
2257	NASDAQ	CASS	Tue, Aug 5, 2008	25.62	25.62	24.35	25.62
2256	NASDAQ	CASS	Mon, Aug 4, 2008	24.90	25.65	24.35	25.52
2255	NASDAQ	CASS	Fri, Aug 1, 2008	25.31	25.58	24.16	25.58
2254	NASDAQ	CASS	Thu, Jul 31, 2008	24.97	25.46	23.53	25.37
2253	NASDAQ	CASS	Wed, Jul 30, 2008	25.12	25.44	24.62	25.37
2252	NASDAQ	CASS	Tue, Jul 29, 2008	24.72	25.32	23.76	24.72
2251	NASDAQ	CASS	Mon, Jul 28, 2008	24.53	24.53	23.43	23.84
2250	NASDAQ	CASS	Fri, Jul 25, 2008	23.94	25.13	23.47	24.70
2249	NASDAQ	CASS	Thu, Jul 24, 2008	23.17	24.07	22.80	24.07
2248	NASDAQ	CASS	Wed, Jul 23, 2008	23.42	23.42	22.75	23.00
2247	NASDAQ	CASS	Tue, Jul 22, 2008	23.02	23.42	21.58	23.42
2246	NASDAQ	CASS	Mon, Jul 21, 2008	23.28	23.37	22.62	22.85
2245	NASDAQ	CASS	Fri, Jul 18, 2008	23.21	23.42	22.69	23.34
2244	NASDAQ	CASS	Thu, Jul 17, 2008	22.83	23.33	22.62	23.21
2243	NASDAQ	CASS	Wed, Jul 16, 2008	21.74	22.83	21.74	22.83
2242	NASDAQ	CASS	Tue, Jul 15, 2008	21.49	22.25	20.76	22.02
2241	NASDAQ	CASS	Mon, Jul 14, 2008	22.25	22.25	21.39	21.69
2240	NASDAQ	CASS	Fri, Jul 11, 2008	21.13	22.04	20.07	22.04
2239	NASDAQ	CASS	Thu, Jul 10, 2008	21.94	22.04	20.78	21.67
2238	NASDAQ	CASS	Wed, Jul 9, 2008	22.29	22.99	21.40	21.52
2237	NASDAQ	CASS	Tue, Jul 8, 2008	20.67	22.59	20.55	22.52
2236	NASDAQ	CASS	Mon, Jul 7, 2008	21.58	21.58	19.97	20.42
2235	NASDAQ	CASS	Thu, Jul 3, 2008	21.61	21.61	20.80	21.11
2234	NASDAQ	CASS	Wed, Jul 2, 2008	22.09	22.11	21.14	21.45
2233	NASDAQ	CASS	Tue, Jul 1, 2008	21.79	22.66	21.21	22.20
2232	NASDAQ	CASS	Mon, Jun 30, 2008	21.83	23.06	21.56	22.06
2231	NASDAQ	CASS	Fri, Jun 27, 2008	21.36	22.09	20.25	21.98
2230	NASDAQ	CASS	Thu, Jun 26, 2008	22.21	22.31	21.32	21.75
2229	NASDAQ	CASS	Wed, Jun 25, 2008	22.04	22.31	21.18	22.27
2228	NASDAQ	CASS	Tue, Jun 24, 2008	21.84	22.21	21.10	21.87
2227	NASDAQ	CASS	Mon, Jun 23, 2008	22.04	22.09	21.62	22.04
2226	NASDAQ	CASS	Fri, Jun 20, 2008	22.25	22.38	22.02	22.18
2225	NASDAQ	CASS	Thu, Jun 19, 2008	22.17	22.55	22.03	22.38
2224	NASDAQ	CASS	Wed, Jun 18, 2008	22.36	22.60	22.04	22.18
2223	NASDAQ	CASS	Tue, Jun 17, 2008	22.73	22.73	22.40	22.51
2222	NASDAQ	CASS	Mon, Jun 16, 2008	22.72	22.73	22.42	22.70
2221	NASDAQ	CASS	Fri, Jun 13, 2008	22.60	22.66	22.00	22.66
2220	NASDAQ	CASS	Thu, Jun 12, 2008	21.74	22.62	21.74	22.16
2219	NASDAQ	CASS	Wed, Jun 11, 2008	22.29	22.81	21.76	21.76
2218	NASDAQ	CASS	Tue, Jun 10, 2008	21.82	22.67	21.74	22.42
2217	NASDAQ	CASS	Mon, Jun 9, 2008	22.44	22.69	21.58	22.00
2216	NASDAQ	CASS	Fri, Jun 6, 2008	22.53	22.80	22.27	22.36
2215	NASDAQ	CASS	Thu, Jun 5, 2008	22.07	22.80	22.07	22.73
2214	NASDAQ	CASS	Wed, Jun 4, 2008	21.74	22.86	21.14	22.09
2213	NASDAQ	CASS	Tue, Jun 3, 2008	21.96	22.40	21.25	21.99
2212	NASDAQ	CASS	Mon, Jun 2, 2008	21.88	22.56	21.36	21.88
2211	NASDAQ	CASS	Fri, May 30, 2008	22.86	22.86	21.88	21.88
2210	NASDAQ	CASS	Thu, May 29, 2008	22.67	22.93	22.67	22.87
2209	NASDAQ	CASS	Wed, May 28, 2008	22.96	22.96	22.49	22.67
2208	NASDAQ	CASS	Tue, May 27, 2008	21.97	22.71	21.18	22.68
2207	NASDAQ	CASS	Fri, May 23, 2008	21.83	21.98	21.24	21.84
2206	NASDAQ	CASS	Thu, May 22, 2008	21.15	22.00	21.07	22.00
2205	NASDAQ	CASS	Wed, May 21, 2008	21.56	22.02	21.17	21.19
2204	NASDAQ	CASS	Tue, May 20, 2008	21.42	22.10	20.71	21.36
2203	NASDAQ	CASS	Mon, May 19, 2008	21.62	22.04	21.61	21.90
2202	NASDAQ	CASS	Fri, May 16, 2008	22.36	22.36	21.57	21.87
2201	NASDAQ	CASS	Thu, May 15, 2008	22.46	22.46	21.92	22.10
2200	NASDAQ	CASS	Wed, May 14, 2008	22.73	23.00	22.41	22.41
2199	NASDAQ	CASS	Tue, May 13, 2008	22.71	23.15	22.64	22.73
2198	NASDAQ	CASS	Mon, May 12, 2008	22.89	23.08	22.36	22.64
2197	NASDAQ	CASS	Fri, May 9, 2008	21.98	22.81	21.98	22.78
2196	NASDAQ	CASS	Thu, May 8, 2008	22.38	22.78	22.09	22.33
2195	NASDAQ	CASS	Wed, May 7, 2008	23.24	23.24	22.38	22.38
2194	NASDAQ	CASS	Tue, May 6, 2008	22.48	23.28	22.47	23.18
2193	NASDAQ	CASS	Mon, May 5, 2008	22.65	23.04	22.16	22.57
2192	NASDAQ	CASS	Fri, May 2, 2008	23.42	23.42	22.58	22.58
2191	NASDAQ	CASS	Thu, May 1, 2008	23.39	23.39	23.20	23.26
2190	NASDAQ	CASS	Wed, Apr 30, 2008	22.94	23.32	22.89	23.22
2189	NASDAQ	CASS	Tue, Apr 29, 2008	23.26	23.26	22.73	22.82
2188	NASDAQ	CASS	Mon, Apr 28, 2008	23.24	23.38	22.91	23.24
2187	NASDAQ	CASS	Fri, Apr 25, 2008	23.32	23.40	22.88	23.31
2186	NASDAQ	CASS	Thu, Apr 24, 2008	23.02	23.38	22.11	23.17
2185	NASDAQ	CASS	Wed, Apr 23, 2008	23.13	23.42	22.80	22.97
2184	NASDAQ	CASS	Tue, Apr 22, 2008	22.91	23.42	22.54	22.98
2183	NASDAQ	CASS	Mon, Apr 21, 2008	23.03	23.48	23.03	23.33
2182	NASDAQ	CASS	Fri, Apr 18, 2008	23.33	23.51	22.87	23.42
2181	NASDAQ	CASS	Thu, Apr 17, 2008	23.41	23.42	22.84	22.87
2180	NASDAQ	CASS	Wed, Apr 16, 2008	23.31	23.42	22.58	23.37
2179	NASDAQ	CASS	Tue, Apr 15, 2008	23.41	23.42	22.80	22.81
2178	NASDAQ	CASS	Mon, Apr 14, 2008	23.41	23.41	22.73	23.14
2177	NASDAQ	CASS	Fri, Apr 11, 2008	22.70	23.90	22.70	23.39
2176	NASDAQ	CASS	Thu, Apr 10, 2008	23.22	23.42	22.73	23.42
2175	NASDAQ	CASS	Wed, Apr 9, 2008	22.81	23.42	22.81	23.28
2174	NASDAQ	CASS	Tue, Apr 8, 2008	22.71	23.07	22.38	23.07
2173	NASDAQ	CASS	Mon, Apr 7, 2008	22.30	22.94	21.96	22.94
2172	NASDAQ	CASS	Fri, Apr 4, 2008	22.05	22.87	21.39	22.44
2171	NASDAQ	CASS	Thu, Apr 3, 2008	21.18	22.97	20.96	21.87
2170	NASDAQ	CASS	Wed, Apr 2, 2008	21.39	21.44	20.96	21.34
2169	NASDAQ	CASS	Tue, Apr 1, 2008	22.20	22.71	21.07	21.38
2168	NASDAQ	CASS	Mon, Mar 31, 2008	22.67	22.67	20.66	21.74
2167	NASDAQ	CASS	Fri, Mar 28, 2008	23.49	24.02	21.55	22.67
2166	NASDAQ	CASS	Thu, Mar 27, 2008	23.59	23.76	23.42	23.55
2165	NASDAQ	CASS	Wed, Mar 26, 2008	22.73	23.76	22.28	23.75
2164	NASDAQ	CASS	Tue, Mar 25, 2008	22.73	23.28	22.47	23.13
2163	NASDAQ	CASS	Mon, Mar 24, 2008	22.00	22.73	20.76	22.73
2162	NASDAQ	CASS	Thu, Mar 20, 2008	21.17	21.87	19.92	21.87
2161	NASDAQ	CASS	Wed, Mar 19, 2008	20.39	21.11	20.22	20.55
2160	NASDAQ	CASS	Tue, Mar 18, 2008	19.95	20.52	18.95	20.52
2159	NASDAQ	CASS	Mon, Mar 17, 2008	19.93	19.97	18.84	19.46
2158	NASDAQ	CASS	Fri, Mar 14, 2008	20.65	20.65	19.69	19.69
2157	NASDAQ	CASS	Thu, Mar 13, 2008	20.02	20.63	20.02	20.53
2156	NASDAQ	CASS	Wed, Mar 12, 2008	20.32	20.65	20.23	20.23
2155	NASDAQ	CASS	Tue, Mar 11, 2008	19.63	20.32	18.97	20.32
2154	NASDAQ	CASS	Mon, Mar 10, 2008	18.99	19.63	18.55	19.63
2153	NASDAQ	CASS	Fri, Mar 7, 2008	18.86	19.93	18.80	18.89
2152	NASDAQ	CASS	Thu, Mar 6, 2008	19.63	20.27	18.99	19.10
2151	NASDAQ	CASS	Wed, Mar 5, 2008	19.83	20.26	19.11	19.37
2150	NASDAQ	CASS	Tue, Mar 4, 2008	19.00	19.88	18.64	19.70
2149	NASDAQ	CASS	Mon, Mar 3, 2008	19.79	20.30	18.71	19.17
2148	NASDAQ	CASS	Fri, Feb 29, 2008	19.99	20.03	19.28	19.28
2147	NASDAQ	CASS	Thu, Feb 28, 2008	19.65	20.99	19.61	20.20
2146	NASDAQ	CASS	Wed, Feb 27, 2008	20.67	20.97	17.22	19.77
2145	NASDAQ	CASS	Tue, Feb 26, 2008	21.41	21.41	20.69	21.35
2144	NASDAQ	CASS	Mon, Feb 25, 2008	20.37	21.23	20.37	20.80
2143	NASDAQ	CASS	Fri, Feb 22, 2008	20.98	21.20	19.70	20.36
2142	NASDAQ	CASS	Thu, Feb 21, 2008	22.07	22.80	20.70	20.86
2141	NASDAQ	CASS	Wed, Feb 20, 2008	21.13	22.00	20.50	21.96
2140	NASDAQ	CASS	Tue, Feb 19, 2008	21.41	21.58	20.51	21.23
2139	NASDAQ	CASS	Fri, Feb 15, 2008	22.05	22.23	20.99	21.09
2138	NASDAQ	CASS	Thu, Feb 14, 2008	22.63	22.74	21.97	22.16
2137	NASDAQ	CASS	Wed, Feb 13, 2008	22.38	22.53	21.82	22.53
2136	NASDAQ	CASS	Tue, Feb 12, 2008	22.04	22.38	22.03	22.12
2135	NASDAQ	CASS	Mon, Feb 11, 2008	21.55	22.21	21.54	22.05
2134	NASDAQ	CASS	Fri, Feb 8, 2008	21.54	22.02	21.44	21.69
2133	NASDAQ	CASS	Thu, Feb 7, 2008	20.44	21.56	20.21	21.37
2132	NASDAQ	CASS	Wed, Feb 6, 2008	19.80	20.59	19.79	20.57
2131	NASDAQ	CASS	Tue, Feb 5, 2008	19.20	19.80	18.71	19.61
2130	NASDAQ	CASS	Mon, Feb 4, 2008	19.60	19.80	19.51	19.63
2129	NASDAQ	CASS	Fri, Feb 1, 2008	19.26	19.74	19.13	19.61
2128	NASDAQ	CASS	Thu, Jan 31, 2008	18.93	20.18	18.90	19.22
2127	NASDAQ	CASS	Wed, Jan 30, 2008	19.45	19.80	18.86	19.53
2126	NASDAQ	CASS	Tue, Jan 29, 2008	19.61	19.61	18.26	18.37
2125	NASDAQ	CASS	Mon, Jan 28, 2008	18.90	19.45	18.90	19.45
2124	NASDAQ	CASS	Fri, Jan 25, 2008	19.59	19.59	18.63	18.63
2123	NASDAQ	CASS	Thu, Jan 24, 2008	19.38	19.78	18.98	18.98
2122	NASDAQ	CASS	Wed, Jan 23, 2008	19.07	19.80	18.63	19.23
2121	NASDAQ	CASS	Tue, Jan 22, 2008	18.77	19.97	18.63	19.57
2120	NASDAQ	CASS	Fri, Jan 18, 2008	19.30	20.48	18.41	19.13
2119	NASDAQ	CASS	Thu, Jan 17, 2008	19.61	19.62	18.69	19.46
2118	NASDAQ	CASS	Wed, Jan 16, 2008	19.37	20.93	19.37	20.28
2117	NASDAQ	CASS	Tue, Jan 15, 2008	20.17	20.17	17.94	19.38
2116	NASDAQ	CASS	Mon, Jan 14, 2008	20.43	20.81	20.13	20.17
2115	NASDAQ	CASS	Fri, Jan 11, 2008	20.70	22.69	20.48	20.48
2114	NASDAQ	CASS	Thu, Jan 10, 2008	20.77	21.45	20.76	20.91
2113	NASDAQ	CASS	Wed, Jan 9, 2008	21.23	21.66	20.70	21.45
2112	NASDAQ	CASS	Tue, Jan 8, 2008	21.65	22.38	21.32	21.32
2111	NASDAQ	CASS	Mon, Jan 7, 2008	21.40	22.25	21.40	21.59
2110	NASDAQ	CASS	Fri, Jan 4, 2008	22.40	22.40	21.31	21.34
2109	NASDAQ	CASS	Thu, Jan 3, 2008	22.83	23.81	22.31	22.67
2108	NASDAQ	CASS	Wed, Jan 2, 2008	22.93	23.93	22.87	22.87
2107	NASDAQ	CASS	Mon, Dec 31, 2007	23.42	24.31	22.93	23.01
2106	NASDAQ	CASS	Fri, Dec 28, 2007	24.69	24.76	23.48	23.57
2105	NASDAQ	CASS	Thu, Dec 27, 2007	25.48	25.48	24.06	24.21
2104	NASDAQ	CASS	Wed, Dec 26, 2007	25.48	25.48	24.88	25.48
2103	NASDAQ	CASS	Mon, Dec 24, 2007	26.17	26.17	25.18	26.09
2102	NASDAQ	CASS	Fri, Dec 21, 2007	25.48	25.62	25.12	25.50
2101	NASDAQ	CASS	Thu, Dec 20, 2007	25.61	25.61	24.52	25.44
2100	NASDAQ	CASS	Wed, Dec 19, 2007	24.76	25.65	24.61	25.25
2099	NASDAQ	CASS	Tue, Dec 18, 2007	22.93	25.31	22.93	24.75
2098	NASDAQ	CASS	Mon, Dec 17, 2007	23.99	25.45	22.99	22.99
2097	NASDAQ	CASS	Fri, Dec 14, 2007	24.46	25.79	23.89	24.19
2096	NASDAQ	CASS	Thu, Dec 13, 2007	25.45	26.03	23.78	24.98
2095	NASDAQ	CASS	Wed, Dec 12, 2007	25.56	25.82	24.05	25.72
2094	NASDAQ	CASS	Tue, Dec 11, 2007	26.47	26.82	24.14	24.62
2093	NASDAQ	CASS	Mon, Dec 10, 2007	26.12	27.93	25.33	26.29
2092	NASDAQ	CASS	Fri, Dec 7, 2007	25.98	26.24	23.43	26.11
2091	NASDAQ	CASS	Thu, Dec 6, 2007	23.61	25.98	23.61	25.98
2090	NASDAQ	CASS	Wed, Dec 5, 2007	24.86	24.86	21.96	23.90
2089	NASDAQ	CASS	Tue, Dec 4, 2007	24.53	25.43	24.21	24.39
2088	NASDAQ	CASS	Mon, Dec 3, 2007	26.27	26.39	24.79	25.01
2087	NASDAQ	CASS	Fri, Nov 30, 2007	26.10	26.52	25.39	25.67
2086	NASDAQ	CASS	Thu, Nov 29, 2007	24.35	25.79	24.35	25.78
2085	NASDAQ	CASS	Wed, Nov 28, 2007	24.79	26.52	24.79	26.52
2084	NASDAQ	CASS	Tue, Nov 27, 2007	24.73	24.79	23.83	24.63
2083	NASDAQ	CASS	Mon, Nov 26, 2007	25.10	25.48	24.48	24.70
2082	NASDAQ	CASS	Fri, Nov 23, 2007	25.48	25.48	24.46	25.12
2081	NASDAQ	CASS	Wed, Nov 21, 2007	25.39	25.48	25.19	25.48
2080	NASDAQ	CASS	Tue, Nov 20, 2007	25.48	25.48	24.88	25.48
2079	NASDAQ	CASS	Mon, Nov 19, 2007	24.45	25.48	24.45	25.34
2078	NASDAQ	CASS	Fri, Nov 16, 2007	24.63	25.34	24.10	25.26
2077	NASDAQ	CASS	Thu, Nov 15, 2007	24.62	24.83	23.57	24.62
2076	NASDAQ	CASS	Wed, Nov 14, 2007	24.32	24.41	23.70	24.41
2075	NASDAQ	CASS	Tue, Nov 13, 2007	24.14	24.76	23.72	24.46
2074	NASDAQ	CASS	Mon, Nov 12, 2007	24.86	24.94	23.52	24.83
2073	NASDAQ	CASS	Fri, Nov 9, 2007	23.83	25.14	23.55	24.86
2072	NASDAQ	CASS	Thu, Nov 8, 2007	23.21	24.36	23.21	24.36
2071	NASDAQ	CASS	Wed, Nov 7, 2007	23.19	23.42	22.76	22.96
2070	NASDAQ	CASS	Tue, Nov 6, 2007	23.06	23.73	22.83	23.52
2069	NASDAQ	CASS	Mon, Nov 5, 2007	23.22	23.23	22.73	23.04
2068	NASDAQ	CASS	Fri, Nov 2, 2007	22.94	24.66	22.84	23.58
2067	NASDAQ	CASS	Thu, Nov 1, 2007	24.39	24.79	22.77	22.98
2066	NASDAQ	CASS	Wed, Oct 31, 2007	24.80	24.96	24.39	24.81
2065	NASDAQ	CASS	Tue, Oct 30, 2007	24.77	24.83	24.32	24.80
2064	NASDAQ	CASS	Mon, Oct 29, 2007	25.48	25.48	24.57	24.81
2063	NASDAQ	CASS	Fri, Oct 26, 2007	24.77	25.48	24.77	25.34
2062	NASDAQ	CASS	Thu, Oct 25, 2007	24.69	25.27	24.39	24.39
2061	NASDAQ	CASS	Wed, Oct 24, 2007	24.54	25.48	24.54	24.56
2060	NASDAQ	CASS	Tue, Oct 23, 2007	25.19	25.37	24.54	24.81
2059	NASDAQ	CASS	Mon, Oct 22, 2007	24.50	25.98	24.50	24.94
2058	NASDAQ	CASS	Fri, Oct 19, 2007	25.48	26.07	24.46	24.86
2057	NASDAQ	CASS	Thu, Oct 18, 2007	26.16	26.16	25.40	25.45
2056	NASDAQ	CASS	Wed, Oct 17, 2007	26.07	26.07	24.38	25.45
2055	NASDAQ	CASS	Tue, Oct 16, 2007	26.02	26.02	25.17	25.87
2054	NASDAQ	CASS	Mon, Oct 15, 2007	26.17	26.17	25.51	26.04
2053	NASDAQ	CASS	Fri, Oct 12, 2007	25.83	26.51	25.66	26.07
2052	NASDAQ	CASS	Thu, Oct 11, 2007	25.87	26.07	25.59	25.90
2051	NASDAQ	CASS	Wed, Oct 10, 2007	25.83	25.87	25.52	25.80
2050	NASDAQ	CASS	Tue, Oct 9, 2007	26.03	26.14	25.80	25.83
2049	NASDAQ	CASS	Mon, Oct 8, 2007	26.10	26.10	25.56	26.05
2048	NASDAQ	CASS	Fri, Oct 5, 2007	24.93	26.10	24.55	26.10
2047	NASDAQ	CASS	Thu, Oct 4, 2007	25.10	25.14	24.61	24.61
2046	NASDAQ	CASS	Wed, Oct 3, 2007	25.57	26.14	24.66	24.66
2045	NASDAQ	CASS	Tue, Oct 2, 2007	25.72	25.82	25.49	25.82
2044	NASDAQ	CASS	Mon, Oct 1, 2007	24.52	25.72	24.52	25.57
2043	NASDAQ	CASS	Fri, Sep 28, 2007	25.32	25.48	24.19	24.63
2042	NASDAQ	CASS	Thu, Sep 27, 2007	25.11	25.46	24.83	25.44
2041	NASDAQ	CASS	Wed, Sep 26, 2007	24.79	25.31	24.18	25.23
2040	NASDAQ	CASS	Tue, Sep 25, 2007	24.79	24.97	24.10	24.58
2039	NASDAQ	CASS	Mon, Sep 24, 2007	24.44	25.37	24.26	24.82
2038	NASDAQ	CASS	Fri, Sep 21, 2007	25.72	25.72	24.28	25.10
2037	NASDAQ	CASS	Thu, Sep 20, 2007	25.32	25.76	24.97	25.40
2036	NASDAQ	CASS	Wed, Sep 19, 2007	24.39	25.63	24.28	25.43
2035	NASDAQ	CASS	Tue, Sep 18, 2007	22.98	24.10	22.91	24.10
2034	NASDAQ	CASS	Mon, Sep 17, 2007	23.13	23.21	22.90	23.08
2033	NASDAQ	CASS	Fri, Sep 14, 2007	22.91	23.37	22.91	23.15
2032	NASDAQ	CASS	Thu, Sep 13, 2007	23.14	23.35	22.75	23.14
2031	NASDAQ	CASS	Wed, Sep 12, 2007	22.75	23.04	22.73	22.98
2030	NASDAQ	CASS	Tue, Sep 11, 2007	22.66	23.24	22.66	22.92
2029	NASDAQ	CASS	Mon, Sep 10, 2007	22.73	22.87	22.62	22.67
2028	NASDAQ	CASS	Fri, Sep 7, 2007	22.82	22.83	22.56	22.66
2027	NASDAQ	CASS	Thu, Sep 6, 2007	23.07	23.22	22.82	23.15
2026	NASDAQ	CASS	Wed, Sep 5, 2007	23.33	23.35	22.95	23.06
2025	NASDAQ	CASS	Tue, Sep 4, 2007	23.73	23.73	23.18	23.41
2024	NASDAQ	CASS	Fri, Aug 31, 2007	23.93	23.93	23.18	23.29
2023	NASDAQ	CASS	Thu, Aug 30, 2007	23.39	23.64	23.13	23.53
2022	NASDAQ	CASS	Wed, Aug 29, 2007	23.21	23.69	22.98	23.69
2021	NASDAQ	CASS	Tue, Aug 28, 2007	23.90	24.03	23.04	23.13
2020	NASDAQ	CASS	Mon, Aug 27, 2007	24.34	24.79	23.93	23.93
2019	NASDAQ	CASS	Fri, Aug 24, 2007	24.14	24.64	24.14	24.42
2018	NASDAQ	CASS	Thu, Aug 23, 2007	25.31	25.43	24.32	24.71
2017	NASDAQ	CASS	Wed, Aug 22, 2007	25.25	25.45	25.06	25.38
2016	NASDAQ	CASS	Tue, Aug 21, 2007	25.17	25.17	24.46	24.95
2015	NASDAQ	CASS	Mon, Aug 20, 2007	26.08	26.10	24.26	24.97
2014	NASDAQ	CASS	Fri, Aug 17, 2007	25.48	26.34	25.18	26.06
2013	NASDAQ	CASS	Thu, Aug 16, 2007	24.37	25.48	23.59	24.97
2012	NASDAQ	CASS	Wed, Aug 15, 2007	23.55	24.99	23.55	24.28
2011	NASDAQ	CASS	Tue, Aug 14, 2007	23.99	24.64	23.88	23.88
2010	NASDAQ	CASS	Mon, Aug 13, 2007	23.29	25.17	22.84	24.14
2009	NASDAQ	CASS	Fri, Aug 10, 2007	22.64	24.07	22.47	23.02
2008	NASDAQ	CASS	Thu, Aug 9, 2007	24.32	24.79	22.31	22.90
2007	NASDAQ	CASS	Wed, Aug 8, 2007	23.90	25.06	23.04	24.48
2006	NASDAQ	CASS	Tue, Aug 7, 2007	23.23	23.99	22.76	23.66
2005	NASDAQ	CASS	Mon, Aug 6, 2007	22.51	23.60	21.89	23.41
2004	NASDAQ	CASS	Fri, Aug 3, 2007	23.26	23.40	22.38	22.44
2003	NASDAQ	CASS	Thu, Aug 2, 2007	23.05	23.73	23.05	23.24
2002	NASDAQ	CASS	Wed, Aug 1, 2007	22.85	23.20	22.57	23.00
2001	NASDAQ	CASS	Tue, Jul 31, 2007	23.32	23.90	23.01	23.01
2000	NASDAQ	CASS	Mon, Jul 30, 2007	23.00	23.22	22.47	23.22
1999	NASDAQ	CASS	Fri, Jul 27, 2007	23.83	23.83	22.93	23.11
1998	NASDAQ	CASS	Thu, Jul 26, 2007	24.24	24.79	23.62	24.12
1997	NASDAQ	CASS	Wed, Jul 25, 2007	24.07	24.18	23.52	24.00
1996	NASDAQ	CASS	Tue, Jul 24, 2007	24.34	24.90	23.42	23.57
1995	NASDAQ	CASS	Mon, Jul 23, 2007	25.40	25.40	24.50	24.70
1994	NASDAQ	CASS	Fri, Jul 20, 2007	25.88	25.94	25.21	25.35
1993	NASDAQ	CASS	Thu, Jul 19, 2007	25.08	26.16	24.75	25.94
1992	NASDAQ	CASS	Wed, Jul 18, 2007	24.81	24.81	23.97	24.71
1991	NASDAQ	CASS	Tue, Jul 17, 2007	23.77	24.33	23.56	24.00
1990	NASDAQ	CASS	Mon, Jul 16, 2007	23.97	24.19	23.59	23.77
1989	NASDAQ	CASS	Fri, Jul 13, 2007	24.10	24.10	23.69	23.95
1988	NASDAQ	CASS	Thu, Jul 12, 2007	24.04	24.21	23.79	23.99
1987	NASDAQ	CASS	Wed, Jul 11, 2007	24.07	24.10	23.57	23.99
1986	NASDAQ	CASS	Tue, Jul 10, 2007	24.10	24.45	23.66	23.84
1985	NASDAQ	CASS	Mon, Jul 9, 2007	24.24	24.34	24.01	24.17
1984	NASDAQ	CASS	Fri, Jul 6, 2007	24.30	24.62	23.79	24.39
1983	NASDAQ	CASS	Thu, Jul 5, 2007	24.95	24.95	23.93	24.55
1982	NASDAQ	CASS	Tue, Jul 3, 2007	24.90	25.08	24.14	24.98
1981	NASDAQ	CASS	Mon, Jul 2, 2007	25.19	25.19	24.48	24.49
1980	NASDAQ	CASS	Fri, Jun 29, 2007	25.64	25.82	24.69	24.97
1979	NASDAQ	CASS	Thu, Jun 28, 2007	24.79	25.45	24.57	25.45
1978	NASDAQ	CASS	Wed, Jun 27, 2007	24.21	24.86	23.51	24.86
1977	NASDAQ	CASS	Tue, Jun 26, 2007	24.35	24.66	24.16	24.43
1976	NASDAQ	CASS	Mon, Jun 25, 2007	22.57	24.59	22.49	24.13
1975	NASDAQ	CASS	Fri, Jun 22, 2007	22.73	23.00	22.49	22.73
1974	NASDAQ	CASS	Thu, Jun 21, 2007	23.13	23.13	22.49	22.87
1973	NASDAQ	CASS	Wed, Jun 20, 2007	24.14	24.92	23.50	23.50
1972	NASDAQ	CASS	Tue, Jun 19, 2007	22.66	24.45	22.58	24.44
1971	NASDAQ	CASS	Mon, Jun 18, 2007	22.73	22.73	22.31	22.62
1970	NASDAQ	CASS	Fri, Jun 15, 2007	23.09	23.09	22.40	22.50
1969	NASDAQ	CASS	Thu, Jun 14, 2007	22.72	22.97	22.44	22.57
1968	NASDAQ	CASS	Wed, Jun 13, 2007	22.93	22.93	22.51	22.62
1967	NASDAQ	CASS	Tue, Jun 12, 2007	22.31	23.02	22.31	22.78
1966	NASDAQ	CASS	Mon, Jun 11, 2007	22.18	22.62	22.18	22.49
1965	NASDAQ	CASS	Fri, Jun 8, 2007	22.38	22.53	22.19	22.35
1964	NASDAQ	CASS	Thu, Jun 7, 2007	22.29	22.56	22.18	22.31
1963	NASDAQ	CASS	Wed, Jun 6, 2007	22.29	22.44	22.14	22.44
1962	NASDAQ	CASS	Tue, Jun 5, 2007	22.38	22.49	22.09	22.46
1961	NASDAQ	CASS	Mon, Jun 4, 2007	22.69	22.69	22.27	22.59
1960	NASDAQ	CASS	Fri, Jun 1, 2007	23.02	23.34	22.45	22.47
1959	NASDAQ	CASS	Thu, May 31, 2007	22.83	22.87	22.60	22.87
1958	NASDAQ	CASS	Wed, May 30, 2007	22.40	22.84	22.36	22.71
1957	NASDAQ	CASS	Tue, May 29, 2007	22.66	22.89	22.20	22.62
1956	NASDAQ	CASS	Fri, May 25, 2007	22.51	22.76	22.39	22.52
1955	NASDAQ	CASS	Thu, May 24, 2007	22.90	23.23	22.56	22.76
1954	NASDAQ	CASS	Wed, May 23, 2007	22.83	23.24	22.43	22.84
1953	NASDAQ	CASS	Tue, May 22, 2007	22.73	23.11	22.57	22.75
1952	NASDAQ	CASS	Mon, May 21, 2007	22.11	22.73	22.11	22.73
1951	NASDAQ	CASS	Fri, May 18, 2007	22.22	22.41	22.05	22.39
1950	NASDAQ	CASS	Thu, May 17, 2007	22.28	22.28	21.94	22.11
1949	NASDAQ	CASS	Wed, May 16, 2007	22.35	22.35	21.43	22.29
1948	NASDAQ	CASS	Tue, May 15, 2007	23.35	23.35	22.11	22.32
1947	NASDAQ	CASS	Mon, May 14, 2007	22.70	22.90	22.14	22.45
1946	NASDAQ	CASS	Fri, May 11, 2007	22.18	22.72	22.09	22.72
1945	NASDAQ	CASS	Thu, May 10, 2007	22.80	22.80	22.10	22.22
1944	NASDAQ	CASS	Wed, May 9, 2007	22.86	23.06	22.80	22.92
1943	NASDAQ	CASS	Tue, May 8, 2007	22.38	23.11	22.38	23.11
1942	NASDAQ	CASS	Mon, May 7, 2007	23.42	23.65	23.40	23.48
1941	NASDAQ	CASS	Fri, May 4, 2007	23.67	23.91	23.35	23.66
1940	NASDAQ	CASS	Thu, May 3, 2007	23.84	24.41	23.55	23.71
1939	NASDAQ	CASS	Wed, May 2, 2007	22.54	23.85	22.54	23.79
1938	NASDAQ	CASS	Tue, May 1, 2007	22.55	23.32	22.31	23.19
1937	NASDAQ	CASS	Mon, Apr 30, 2007	24.19	24.29	22.58	22.58
1936	NASDAQ	CASS	Fri, Apr 27, 2007	24.35	24.71	23.78	23.80
1935	NASDAQ	CASS	Thu, Apr 26, 2007	24.50	24.50	24.13	24.19
1934	NASDAQ	CASS	Wed, Apr 25, 2007	24.81	24.84	24.46	24.55
1933	NASDAQ	CASS	Tue, Apr 24, 2007	24.63	24.72	24.59	24.59
1932	NASDAQ	CASS	Mon, Apr 23, 2007	24.58	25.04	24.12	24.92
1931	NASDAQ	CASS	Fri, Apr 20, 2007	25.10	25.17	24.44	24.58
1930	NASDAQ	CASS	Thu, Apr 19, 2007	25.00	25.00	24.48	24.70
1929	NASDAQ	CASS	Wed, Apr 18, 2007	25.54	25.74	25.21	25.21
1928	NASDAQ	CASS	Tue, Apr 17, 2007	25.63	26.02	25.51	25.83
1927	NASDAQ	CASS	Mon, Apr 16, 2007	24.46	25.66	24.46	25.66
1926	NASDAQ	CASS	Fri, Apr 13, 2007	24.49	24.97	24.49	24.95
1925	NASDAQ	CASS	Thu, Apr 12, 2007	23.86	24.61	23.86	24.61
1924	NASDAQ	CASS	Wed, Apr 11, 2007	24.38	24.38	23.84	24.10
1923	NASDAQ	CASS	Tue, Apr 10, 2007	24.57	24.57	24.13	24.24
1922	NASDAQ	CASS	Mon, Apr 9, 2007	24.43	24.43	24.19	24.29
1921	NASDAQ	CASS	Thu, Apr 5, 2007	23.46	24.46	23.46	24.21
1920	NASDAQ	CASS	Wed, Apr 4, 2007	23.24	23.57	23.08	23.31
1919	NASDAQ	CASS	Tue, Apr 3, 2007	23.13	23.58	23.10	23.30
1918	NASDAQ	CASS	Mon, Apr 2, 2007	23.40	23.58	23.09	23.09
1917	NASDAQ	CASS	Fri, Mar 30, 2007	23.58	23.58	22.76	23.25
1916	NASDAQ	CASS	Thu, Mar 29, 2007	23.77	25.06	22.46	23.58
1915	NASDAQ	CASS	Wed, Mar 28, 2007	24.40	24.40	23.56	23.57
1914	NASDAQ	CASS	Tue, Mar 27, 2007	24.67	25.06	24.50	24.52
1913	NASDAQ	CASS	Mon, Mar 26, 2007	24.51	24.79	24.50	24.79
1912	NASDAQ	CASS	Fri, Mar 23, 2007	24.11	25.00	24.11	24.55
1911	NASDAQ	CASS	Thu, Mar 22, 2007	25.45	25.45	24.70	25.12
1910	NASDAQ	CASS	Wed, Mar 21, 2007	24.09	25.37	24.09	25.28
1909	NASDAQ	CASS	Tue, Mar 20, 2007	23.30	24.03	23.30	23.79
1908	NASDAQ	CASS	Mon, Mar 19, 2007	22.58	23.17	22.58	22.82
1907	NASDAQ	CASS	Fri, Mar 16, 2007	23.30	23.30	22.22	22.33
1906	NASDAQ	CASS	Thu, Mar 15, 2007	22.98	23.87	22.98	23.24
1905	NASDAQ	CASS	Wed, Mar 14, 2007	23.20	23.37	22.42	22.89
1904	NASDAQ	CASS	Tue, Mar 13, 2007	24.57	24.61	22.82	23.25
1903	NASDAQ	CASS	Mon, Mar 12, 2007	25.75	25.75	25.04	25.06
1902	NASDAQ	CASS	Fri, Mar 9, 2007	24.86	24.86	24.49	24.71
1901	NASDAQ	CASS	Thu, Mar 8, 2007	25.50	25.78	24.55	24.57
1900	NASDAQ	CASS	Wed, Mar 7, 2007	25.96	25.96	24.85	25.25
1899	NASDAQ	CASS	Tue, Mar 6, 2007	24.21	26.83	24.17	26.23
1898	NASDAQ	CASS	Mon, Mar 5, 2007	23.58	24.19	23.54	24.19
1897	NASDAQ	CASS	Fri, Mar 2, 2007	23.53	23.95	23.14	23.95
1896	NASDAQ	CASS	Thu, Mar 1, 2007	24.35	24.35	23.29	23.62
1895	NASDAQ	CASS	Wed, Feb 28, 2007	23.02	23.33	22.98	23.22
1894	NASDAQ	CASS	Tue, Feb 27, 2007	23.17	23.46	23.09	23.15
1893	NASDAQ	CASS	Mon, Feb 26, 2007	24.73	24.73	22.78	23.20
1892	NASDAQ	CASS	Fri, Feb 23, 2007	24.17	25.14	24.17	24.81
1891	NASDAQ	CASS	Thu, Feb 22, 2007	23.92	24.33	23.79	24.21
1890	NASDAQ	CASS	Wed, Feb 21, 2007	23.35	23.87	23.35	23.77
1889	NASDAQ	CASS	Tue, Feb 20, 2007	23.19	23.38	22.89	23.38
1888	NASDAQ	CASS	Fri, Feb 16, 2007	23.32	23.32	23.08	23.13
1887	NASDAQ	CASS	Thu, Feb 15, 2007	23.95	23.99	23.25	23.26
1886	NASDAQ	CASS	Wed, Feb 14, 2007	24.60	24.80	24.02	24.02
1885	NASDAQ	CASS	Tue, Feb 13, 2007	24.43	25.00	24.38	24.70
1884	NASDAQ	CASS	Mon, Feb 12, 2007	24.99	24.99	24.15	24.25
1883	NASDAQ	CASS	Fri, Feb 9, 2007	25.76	25.76	24.62	24.86
1882	NASDAQ	CASS	Thu, Feb 8, 2007	25.50	25.79	25.48	25.76
1881	NASDAQ	CASS	Wed, Feb 7, 2007	25.29	25.83	25.17	25.83
1880	NASDAQ	CASS	Tue, Feb 6, 2007	24.57	25.88	24.10	25.36
1879	NASDAQ	CASS	Mon, Feb 5, 2007	25.00	25.17	24.28	24.55
1878	NASDAQ	CASS	Fri, Feb 2, 2007	25.17	25.44	25.08	25.14
1877	NASDAQ	CASS	Thu, Feb 1, 2007	25.86	25.86	25.51	25.51
1876	NASDAQ	CASS	Wed, Jan 31, 2007	25.81	25.86	25.52	25.86
1875	NASDAQ	CASS	Tue, Jan 30, 2007	24.83	25.48	24.72	25.48
1874	NASDAQ	CASS	Mon, Jan 29, 2007	24.04	24.57	23.86	24.57
1873	NASDAQ	CASS	Fri, Jan 26, 2007	24.02	24.26	23.73	24.26
1872	NASDAQ	CASS	Thu, Jan 25, 2007	24.22	24.28	23.90	24.07
1871	NASDAQ	CASS	Wed, Jan 24, 2007	24.44	24.53	24.10	24.25
1870	NASDAQ	CASS	Tue, Jan 23, 2007	23.40	24.13	23.36	24.09
1869	NASDAQ	CASS	Mon, Jan 22, 2007	23.33	23.60	23.33	23.48
1868	NASDAQ	CASS	Fri, Jan 19, 2007	23.28	23.66	23.28	23.66
1867	NASDAQ	CASS	Thu, Jan 18, 2007	23.22	23.42	23.22	23.32
1866	NASDAQ	CASS	Wed, Jan 17, 2007	23.25	23.46	23.25	23.44
1865	NASDAQ	CASS	Tue, Jan 16, 2007	23.38	23.59	23.18	23.26
1864	NASDAQ	CASS	Fri, Jan 12, 2007	23.23	23.53	23.23	23.53
1863	NASDAQ	CASS	Thu, Jan 11, 2007	23.25	23.25	22.93	23.04
1862	NASDAQ	CASS	Wed, Jan 10, 2007	23.24	23.33	23.06	23.06
1861	NASDAQ	CASS	Tue, Jan 9, 2007	23.40	23.40	23.24	23.24
1860	NASDAQ	CASS	Mon, Jan 8, 2007	23.39	23.57	23.28	23.40
1859	NASDAQ	CASS	Fri, Jan 5, 2007	23.58	23.65	23.24	23.43
1858	NASDAQ	CASS	Thu, Jan 4, 2007	23.49	24.08	23.24	23.79
1857	NASDAQ	CASS	Wed, Jan 3, 2007	25.05	26.10	23.57	23.57
1856	NASDAQ	CASS	Fri, Dec 29, 2006	25.69	25.95	24.27	24.92
1855	NASDAQ	CASS	Thu, Dec 28, 2006	25.48	25.65	25.32	25.65
1854	NASDAQ	CASS	Wed, Dec 27, 2006	25.61	25.95	25.47	25.47
1853	NASDAQ	CASS	Tue, Dec 26, 2006	24.06	25.32	24.06	24.97
1852	NASDAQ	CASS	Fri, Dec 22, 2006	23.66	23.86	23.17	23.80
1851	NASDAQ	CASS	Thu, Dec 21, 2006	23.53	23.62	23.37	23.61
1850	NASDAQ	CASS	Wed, Dec 20, 2006	23.83	23.90	23.24	23.29
1849	NASDAQ	CASS	Tue, Dec 19, 2006	23.55	23.90	23.55	23.90
1848	NASDAQ	CASS	Mon, Dec 18, 2006	25.21	25.75	23.42	23.42
1847	NASDAQ	CASS	Fri, Dec 15, 2006	25.58	26.07	24.87	24.99
1846	NASDAQ	CASS	Thu, Dec 14, 2006	25.45	26.25	25.29	25.61
1845	NASDAQ	CASS	Wed, Dec 13, 2006	25.21	25.29	25.05	25.21
1844	NASDAQ	CASS	Tue, Dec 12, 2006	24.79	25.13	24.72	25.12
1843	NASDAQ	CASS	Mon, Dec 11, 2006	24.78	24.86	24.66	24.74
1842	NASDAQ	CASS	Fri, Dec 8, 2006	23.49	24.74	23.10	24.59
1841	NASDAQ	CASS	Thu, Dec 7, 2006	24.10	24.15	22.64	23.35
1840	NASDAQ	CASS	Wed, Dec 6, 2006	24.81	25.15	23.88	24.10
1839	NASDAQ	CASS	Tue, Dec 5, 2006	25.59	25.69	24.81	24.82
1838	NASDAQ	CASS	Mon, Dec 4, 2006	25.98	25.98	25.33	25.48
1837	NASDAQ	CASS	Fri, Dec 1, 2006	26.42	26.42	25.24	25.84
1836	NASDAQ	CASS	Thu, Nov 30, 2006	26.71	26.85	26.61	26.61
1835	NASDAQ	CASS	Wed, Nov 29, 2006	26.70	26.85	26.54	26.71
1834	NASDAQ	CASS	Tue, Nov 28, 2006	26.60	26.65	26.49	26.60
1833	NASDAQ	CASS	Mon, Nov 27, 2006	26.48	29.20	26.47	26.83
1832	NASDAQ	CASS	Fri, Nov 24, 2006	26.61	26.65	26.61	26.65
1831	NASDAQ	CASS	Wed, Nov 22, 2006	26.86	26.86	26.67	26.69
1830	NASDAQ	CASS	Tue, Nov 21, 2006	26.71	26.91	26.47	26.83
1829	NASDAQ	CASS	Mon, Nov 20, 2006	26.89	26.89	26.73	26.86
1828	NASDAQ	CASS	Fri, Nov 17, 2006	26.65	26.96	26.54	26.86
1827	NASDAQ	CASS	Thu, Nov 16, 2006	26.98	27.17	26.80	26.80
1826	NASDAQ	CASS	Wed, Nov 15, 2006	26.07	27.20	26.07	27.17
1825	NASDAQ	CASS	Tue, Nov 14, 2006	26.17	26.60	26.12	26.47
1824	NASDAQ	CASS	Mon, Nov 13, 2006	26.02	26.11	25.83	26.07
1823	NASDAQ	CASS	Fri, Nov 10, 2006	25.83	26.06	25.83	25.83
1822	NASDAQ	CASS	Thu, Nov 9, 2006	26.25	26.25	25.83	25.83
1821	NASDAQ	CASS	Wed, Nov 8, 2006	26.07	26.52	25.92	26.32
1820	NASDAQ	CASS	Tue, Nov 7, 2006	25.12	26.17	25.12	25.83
1819	NASDAQ	CASS	Mon, Nov 6, 2006	23.46	25.32	23.46	25.17
1818	NASDAQ	CASS	Fri, Nov 3, 2006	23.71	23.71	23.06	23.30
1817	NASDAQ	CASS	Thu, Nov 2, 2006	22.84	23.29	22.84	23.27
1816	NASDAQ	CASS	Wed, Nov 1, 2006	26.24	26.24	22.76	22.93
1815	NASDAQ	CASS	Tue, Oct 31, 2006	26.21	26.24	25.64	25.76
1814	NASDAQ	CASS	Mon, Oct 30, 2006	25.92	26.06	25.92	26.06
1813	NASDAQ	CASS	Fri, Oct 27, 2006	25.07	25.90	25.07	25.74
1812	NASDAQ	CASS	Thu, Oct 26, 2006	24.06	25.05	23.80	25.05
1811	NASDAQ	CASS	Wed, Oct 25, 2006	23.51	23.60	23.28	23.46
1810	NASDAQ	CASS	Tue, Oct 24, 2006	23.11	23.42	22.93	23.42
1809	NASDAQ	CASS	Mon, Oct 23, 2006	23.04	23.50	23.04	23.50
1808	NASDAQ	CASS	Fri, Oct 20, 2006	23.52	23.52	23.35	23.42
1807	NASDAQ	CASS	Thu, Oct 19, 2006	23.31	23.35	23.21	23.34
1806	NASDAQ	CASS	Wed, Oct 18, 2006	23.48	23.48	23.26	23.35
1805	NASDAQ	CASS	Tue, Oct 17, 2006	23.30	23.42	23.11	23.42
1804	NASDAQ	CASS	Mon, Oct 16, 2006	23.28	23.46	23.28	23.44
1803	NASDAQ	CASS	Fri, Oct 13, 2006	22.73	23.22	22.73	23.17
1802	NASDAQ	CASS	Thu, Oct 12, 2006	21.60	22.66	21.45	22.47
1801	NASDAQ	CASS	Wed, Oct 11, 2006	21.59	21.73	21.42	21.42
1800	NASDAQ	CASS	Tue, Oct 10, 2006	21.56	21.80	21.38	21.80
1799	NASDAQ	CASS	Mon, Oct 9, 2006	21.58	21.58	21.35	21.55
1798	NASDAQ	CASS	Fri, Oct 6, 2006	21.87	21.87	21.58	21.58
1797	NASDAQ	CASS	Thu, Oct 5, 2006	22.06	22.26	22.06	22.18
1796	NASDAQ	CASS	Wed, Oct 4, 2006	22.07	22.22	22.05	22.18
1795	NASDAQ	CASS	Tue, Oct 3, 2006	22.36	22.72	22.04	22.04
1794	NASDAQ	CASS	Mon, Oct 2, 2006	22.67	22.67	22.06	22.20
1793	NASDAQ	CASS	Fri, Sep 29, 2006	23.07	23.31	22.74	22.80
1792	NASDAQ	CASS	Thu, Sep 28, 2006	23.15	23.32	22.94	23.07
1791	NASDAQ	CASS	Wed, Sep 27, 2006	22.73	22.95	22.73	22.95
1790	NASDAQ	CASS	Tue, Sep 26, 2006	22.91	23.03	22.74	22.74
1789	NASDAQ	CASS	Mon, Sep 25, 2006	22.99	23.14	22.90	22.99
1788	NASDAQ	CASS	Fri, Sep 22, 2006	24.58	24.58	22.79	22.79
1787	NASDAQ	CASS	Thu, Sep 21, 2006	24.62	25.07	24.50	24.56
1786	NASDAQ	CASS	Wed, Sep 20, 2006	24.89	25.32	24.56	24.57
1785	NASDAQ	CASS	Tue, Sep 19, 2006	24.08	24.88	23.51	24.70
1784	NASDAQ	CASS	Mon, Sep 18, 2006	25.24	25.28	22.97	23.86
1783	NASDAQ	CASS	Fri, Sep 15, 2006	24.93	25.38	24.93	25.23
1782	NASDAQ	CASS	Thu, Sep 14, 2006	24.20	24.74	23.99	24.74
1781	NASDAQ	CASS	Wed, Sep 13, 2006	24.23	24.45	23.99	24.45
1780	NASDAQ	CASS	Tue, Sep 12, 2006	24.79	24.84	24.06	24.09
1779	NASDAQ	CASS	Mon, Sep 11, 2006	24.62	24.98	24.57	24.57
1778	NASDAQ	CASS	Fri, Sep 8, 2006	24.90	25.08	24.65	24.65
1777	NASDAQ	CASS	Thu, Sep 7, 2006	25.03	25.17	24.17	24.20
1776	NASDAQ	CASS	Wed, Sep 6, 2006	25.47	25.47	25.03	25.07
1775	NASDAQ	CASS	Tue, Sep 5, 2006	25.83	26.10	25.32	25.47
1774	NASDAQ	CASS	Fri, Sep 1, 2006	24.42	25.47	24.42	25.42
1773	NASDAQ	CASS	Thu, Aug 31, 2006	23.60	24.37	23.60	24.37
1772	NASDAQ	CASS	Wed, Aug 30, 2006	22.72	23.33	22.71	23.29
1771	NASDAQ	CASS	Tue, Aug 29, 2006	22.42	22.68	22.16	22.68
1770	NASDAQ	CASS	Mon, Aug 28, 2006	21.95	22.37	21.76	22.08
1769	NASDAQ	CASS	Fri, Aug 25, 2006	21.63	21.76	21.63	21.76
1768	NASDAQ	CASS	Thu, Aug 24, 2006	21.86	21.86	21.60	21.72
1767	NASDAQ	CASS	Wed, Aug 23, 2006	21.86	21.86	21.57	21.59
1766	NASDAQ	CASS	Tue, Aug 22, 2006	21.75	21.87	21.59	21.59
1765	NASDAQ	CASS	Mon, Aug 21, 2006	21.75	21.75	21.59	21.59
1764	NASDAQ	CASS	Fri, Aug 18, 2006	22.04	22.11	21.83	22.04
1763	NASDAQ	CASS	Thu, Aug 17, 2006	21.46	21.86	21.29	21.86
1762	NASDAQ	CASS	Wed, Aug 16, 2006	21.28	21.58	21.28	21.58
1761	NASDAQ	CASS	Tue, Aug 15, 2006	21.57	21.58	21.24	21.58
1760	NASDAQ	CASS	Mon, Aug 14, 2006	21.62	21.62	21.36	21.36
1759	NASDAQ	CASS	Fri, Aug 11, 2006	21.20	21.56	21.13	21.28
1758	NASDAQ	CASS	Thu, Aug 10, 2006	20.59	21.06	20.39	20.95
1757	NASDAQ	CASS	Wed, Aug 9, 2006	20.61	21.07	20.50	20.50
1756	NASDAQ	CASS	Tue, Aug 8, 2006	21.15	21.46	20.63	20.63
1755	NASDAQ	CASS	Mon, Aug 7, 2006	21.24	21.24	20.96	21.24
1754	NASDAQ	CASS	Fri, Aug 4, 2006	22.62	22.62	21.24	21.24
1753	NASDAQ	CASS	Thu, Aug 3, 2006	21.93	22.83	21.58	22.54
1752	NASDAQ	CASS	Wed, Aug 2, 2006	21.87	22.11	21.55	22.07
1751	NASDAQ	CASS	Tue, Aug 1, 2006	22.77	23.15	21.87	21.87
1750	NASDAQ	CASS	Mon, Jul 31, 2006	23.04	23.04	22.76	22.96
1749	NASDAQ	CASS	Fri, Jul 28, 2006	22.54	22.89	22.54	22.89
1748	NASDAQ	CASS	Thu, Jul 27, 2006	22.38	22.80	21.90	22.79
1747	NASDAQ	CASS	Wed, Jul 26, 2006	21.14	22.37	21.02	22.37
1746	NASDAQ	CASS	Tue, Jul 25, 2006	20.20	21.13	20.19	21.04
1745	NASDAQ	CASS	Mon, Jul 24, 2006	19.61	20.20	19.48	20.20
1744	NASDAQ	CASS	Fri, Jul 21, 2006	19.78	19.89	19.15	19.33
1743	NASDAQ	CASS	Thu, Jul 20, 2006	19.83	20.12	19.83	19.86
1742	NASDAQ	CASS	Wed, Jul 19, 2006	19.47	19.74	19.17	19.74
1741	NASDAQ	CASS	Tue, Jul 18, 2006	19.26	19.47	19.11	19.27
1740	NASDAQ	CASS	Mon, Jul 17, 2006	19.11	19.24	19.07	19.13
1739	NASDAQ	CASS	Fri, Jul 14, 2006	19.12	19.30	18.94	19.17
1738	NASDAQ	CASS	Thu, Jul 13, 2006	19.19	20.19	19.12	19.12
1737	NASDAQ	CASS	Wed, Jul 12, 2006	19.82	20.66	19.51	19.86
1736	NASDAQ	CASS	Tue, Jul 11, 2006	19.21	20.11	19.05	20.06
1735	NASDAQ	CASS	Mon, Jul 10, 2006	18.78	19.74	18.76	19.04
1734	NASDAQ	CASS	Fri, Jul 7, 2006	18.97	19.12	18.78	18.86
1733	NASDAQ	CASS	Thu, Jul 6, 2006	19.05	19.51	18.72	19.04
1732	NASDAQ	CASS	Wed, Jul 5, 2006	21.49	21.56	18.74	18.94
1731	NASDAQ	CASS	Mon, Jul 3, 2006	22.28	22.69	21.63	21.63
1730	NASDAQ	CASS	Fri, Jun 30, 2006	24.16	24.16	22.36	22.36
1729	NASDAQ	CASS	Thu, Jun 29, 2006	24.58	24.68	23.92	24.33
1728	NASDAQ	CASS	Wed, Jun 28, 2006	24.30	24.59	23.92	24.45
1727	NASDAQ	CASS	Tue, Jun 27, 2006	23.80	24.10	23.41	24.06
1726	NASDAQ	CASS	Mon, Jun 26, 2006	22.75	23.80	22.75	23.80
1725	NASDAQ	CASS	Fri, Jun 23, 2006	23.14	23.60	22.19	22.84
1724	NASDAQ	CASS	Thu, Jun 22, 2006	23.65	23.65	22.99	22.99
1723	NASDAQ	CASS	Wed, Jun 21, 2006	23.42	23.65	23.00	23.53
1722	NASDAQ	CASS	Tue, Jun 20, 2006	22.59	23.59	22.59	23.42
1721	NASDAQ	CASS	Mon, Jun 19, 2006	22.43	22.92	22.42	22.88
1720	NASDAQ	CASS	Fri, Jun 16, 2006	22.64	22.68	22.44	22.44
1719	NASDAQ	CASS	Thu, Jun 15, 2006	22.50	22.70	22.50	22.70
1718	NASDAQ	CASS	Wed, Jun 14, 2006	22.73	22.73	22.51	22.73
1717	NASDAQ	CASS	Tue, Jun 13, 2006	22.73	22.73	21.80	22.61
1716	NASDAQ	CASS	Mon, Jun 12, 2006	23.02	23.07	22.73	22.73
1715	NASDAQ	CASS	Fri, Jun 9, 2006	22.45	22.96	22.45	22.95
1714	NASDAQ	CASS	Thu, Jun 8, 2006	22.95	24.33	22.95	24.04
1713	NASDAQ	CASS	Wed, Jun 7, 2006	22.77	24.33	21.05	22.73
1712	NASDAQ	CASS	Tue, Jun 6, 2006	22.96	23.42	22.70	22.96
1711	NASDAQ	CASS	Mon, Jun 5, 2006	22.96	22.96	22.87	22.95
1710	NASDAQ	CASS	Fri, Jun 2, 2006	22.50	22.96	22.50	22.96
1709	NASDAQ	CASS	Thu, Jun 1, 2006	22.79	22.96	22.53	22.79
1708	NASDAQ	CASS	Wed, May 31, 2006	22.96	22.96	22.87	22.96
1707	NASDAQ	CASS	Tue, May 30, 2006	22.52	22.96	22.52	22.96
1706	NASDAQ	CASS	Fri, May 26, 2006	22.96	22.96	22.77	22.96
1705	NASDAQ	CASS	Thu, May 25, 2006	22.96	22.96	22.84	22.96
1704	NASDAQ	CASS	Wed, May 24, 2006	22.96	22.96	22.85	22.96
1703	NASDAQ	CASS	Tue, May 23, 2006	22.96	22.96	22.95	22.96
1702	NASDAQ	CASS	Mon, May 22, 2006	21.80	22.68	21.80	22.21
1701	NASDAQ	CASS	Fri, May 19, 2006	22.96	23.21	21.12	22.25
1700	NASDAQ	CASS	Thu, May 18, 2006	23.28	23.28	22.46	23.18
1699	NASDAQ	CASS	Wed, May 17, 2006	23.65	23.65	22.54	22.91
1698	NASDAQ	CASS	Tue, May 16, 2006	23.64	23.72	22.18	23.03
1697	NASDAQ	CASS	Mon, May 15, 2006	22.91	23.30	22.61	23.29
1696	NASDAQ	CASS	Fri, May 12, 2006	23.19	23.29	22.87	22.87
1695	NASDAQ	CASS	Thu, May 11, 2006	22.51	23.26	22.51	23.19
1694	NASDAQ	CASS	Wed, May 10, 2006	23.01	23.18	22.96	22.96
1693	NASDAQ	CASS	Tue, May 9, 2006	22.00	23.29	21.83	22.93
1692	NASDAQ	CASS	Mon, May 8, 2006	21.67	25.25	21.45	21.91
1691	NASDAQ	CASS	Fri, May 5, 2006	21.12	21.91	21.09	21.91
1690	NASDAQ	CASS	Thu, May 4, 2006	20.28	21.12	20.28	21.11
1689	NASDAQ	CASS	Wed, May 3, 2006	20.33	20.78	20.33	20.50
1688	NASDAQ	CASS	Tue, May 2, 2006	20.55	20.56	20.04	20.43
1687	NASDAQ	CASS	Mon, May 1, 2006	20.58	20.66	20.57	20.57
1686	NASDAQ	CASS	Fri, Apr 28, 2006	20.60	20.66	20.58	20.61
1685	NASDAQ	CASS	Thu, Apr 27, 2006	20.77	20.77	20.54	20.60
1684	NASDAQ	CASS	Wed, Apr 26, 2006	20.42	20.66	20.39	20.57
1683	NASDAQ	CASS	Tue, Apr 25, 2006	18.78	20.62	18.78	20.18
1682	NASDAQ	CASS	Mon, Apr 24, 2006	19.05	20.89	19.05	20.11
1681	NASDAQ	CASS	Fri, Apr 21, 2006	18.14	18.98	18.14	18.82
1680	NASDAQ	CASS	Thu, Apr 20, 2006	18.14	18.14	18.14	18.14
1679	NASDAQ	CASS	Wed, Apr 19, 2006	17.68	18.12	17.68	18.12
1678	NASDAQ	CASS	Tue, Apr 18, 2006	17.56	17.68	17.56	17.68
1677	NASDAQ	CASS	Mon, Apr 17, 2006	16.77	17.67	16.77	17.57
1676	NASDAQ	CASS	Thu, Apr 13, 2006	16.85	16.85	16.77	16.77
1675	NASDAQ	CASS	Wed, Apr 12, 2006	16.81	16.87	16.81	16.87
1674	NASDAQ	CASS	Tue, Apr 11, 2006	16.81	16.81	16.81	16.81
1673	NASDAQ	CASS	Mon, Apr 10, 2006	16.53	16.79	16.53	16.69
1672	NASDAQ	CASS	Fri, Apr 7, 2006	17.17	17.68	16.99	17.10
1671	NASDAQ	CASS	Thu, Apr 6, 2006	17.45	17.61	17.30	17.61
1670	NASDAQ	CASS	Wed, Apr 5, 2006	17.33	17.33	17.33	17.33
1669	NASDAQ	CASS	Tue, Apr 4, 2006	17.22	17.22	17.01	17.22
1668	NASDAQ	CASS	Mon, Apr 3, 2006	16.53	17.33	16.53	17.33
1667	NASDAQ	CASS	Fri, Mar 31, 2006	15.50	16.39	15.50	16.39
1666	NASDAQ	CASS	Thu, Mar 30, 2006	15.95	15.95	15.71	15.84
1665	NASDAQ	CASS	Wed, Mar 29, 2006	15.79	15.79	15.79	15.79
1664	NASDAQ	CASS	Tue, Mar 28, 2006	15.54	16.18	14.23	15.71
1663	NASDAQ	CASS	Mon, Mar 27, 2006	15.84	15.93	15.76	15.93
1662	NASDAQ	CASS	Fri, Mar 24, 2006	15.41	15.84	15.41	15.84
1661	NASDAQ	CASS	Wed, Mar 22, 2006	15.42	15.42	15.41	15.42
1660	NASDAQ	CASS	Tue, Mar 21, 2006	15.38	15.42	15.38	15.42
1659	NASDAQ	CASS	Mon, Mar 20, 2006	15.15	15.38	15.15	15.38
1658	NASDAQ	CASS	Fri, Mar 17, 2006	15.17	15.36	15.01	15.36
1657	NASDAQ	CASS	Thu, Mar 16, 2006	15.19	15.19	15.17	15.17
1656	NASDAQ	CASS	Wed, Mar 15, 2006	15.38	15.43	15.38	15.38
1655	NASDAQ	CASS	Tue, Mar 14, 2006	15.17	15.38	15.17	15.38
1654	NASDAQ	CASS	Mon, Mar 13, 2006	15.38	15.39	15.38	15.39
1653	NASDAQ	CASS	Fri, Mar 10, 2006	15.73	15.73	15.66	15.66
1652	NASDAQ	CASS	Thu, Mar 9, 2006	15.98	15.98	15.62	15.62
1651	NASDAQ	CASS	Wed, Mar 8, 2006	15.58	15.99	14.72	15.99
1650	NASDAQ	CASS	Mon, Mar 6, 2006	15.66	16.02	14.62	14.70
1649	NASDAQ	CASS	Fri, Mar 3, 2006	14.98	14.98	14.98	14.98
1648	NASDAQ	CASS	Wed, Mar 1, 2006	15.15	15.16	15.15	15.16
1647	NASDAQ	CASS	Mon, Feb 27, 2006	15.95	15.95	15.16	15.16
1646	NASDAQ	CASS	Fri, Feb 24, 2006	15.50	15.50	15.40	15.40
1645	NASDAQ	CASS	Thu, Feb 23, 2006	15.60	15.60	15.60	15.60
1644	NASDAQ	CASS	Wed, Feb 22, 2006	15.93	15.93	15.61	15.61
1643	NASDAQ	CASS	Tue, Feb 21, 2006	15.79	15.79	15.61	15.76
1642	NASDAQ	CASS	Fri, Feb 17, 2006	15.68	15.79	15.68	15.79
1641	NASDAQ	CASS	Thu, Feb 16, 2006	15.81	15.81	15.66	15.66
1640	NASDAQ	CASS	Tue, Feb 14, 2006	15.60	15.78	15.60	15.78
1639	NASDAQ	CASS	Mon, Feb 13, 2006	15.65	15.79	15.65	15.66
1638	NASDAQ	CASS	Fri, Feb 10, 2006	15.63	15.63	15.63	15.63
1637	NASDAQ	CASS	Thu, Feb 9, 2006	15.65	16.02	15.64	15.65
1636	NASDAQ	CASS	Wed, Feb 8, 2006	15.61	15.62	15.61	15.62
1635	NASDAQ	CASS	Mon, Feb 6, 2006	15.70	15.70	15.61	15.61
1634	NASDAQ	CASS	Fri, Feb 3, 2006	15.69	15.69	15.69	15.69
1633	NASDAQ	CASS	Thu, Feb 2, 2006	15.59	15.59	15.59	15.59
1632	NASDAQ	CASS	Wed, Feb 1, 2006	15.42	15.42	15.42	15.42
1631	NASDAQ	CASS	Mon, Jan 30, 2006	15.66	15.66	15.66	15.66
1630	NASDAQ	CASS	Fri, Jan 27, 2006	15.26	15.61	14.92	15.61
1629	NASDAQ	CASS	Wed, Jan 25, 2006	14.66	14.66	14.23	14.23
1628	NASDAQ	CASS	Tue, Jan 24, 2006	15.08	15.59	14.27	15.59
1627	NASDAQ	CASS	Mon, Jan 23, 2006	15.27	15.27	15.15	15.15
1626	NASDAQ	CASS	Fri, Jan 20, 2006	15.61	15.66	15.61	15.61
1625	NASDAQ	CASS	Thu, Jan 19, 2006	15.52	15.52	15.52	15.52
1624	NASDAQ	CASS	Tue, Jan 17, 2006	14.76	15.43	14.76	15.21
1623	NASDAQ	CASS	Fri, Jan 13, 2006	15.15	15.15	15.15	15.15
1622	NASDAQ	CASS	Thu, Jan 12, 2006	14.92	14.92	14.92	14.92
1621	NASDAQ	CASS	Tue, Jan 10, 2006	15.01	15.11	15.01	15.11
1620	NASDAQ	CASS	Mon, Jan 9, 2006	15.15	15.15	15.01	15.01
1619	NASDAQ	CASS	Fri, Jan 6, 2006	14.89	15.31	14.81	15.31
1618	NASDAQ	CASS	Thu, Jan 5, 2006	15.59	15.61	15.17	15.17
1617	NASDAQ	CASS	Wed, Jan 4, 2006	15.15	15.27	15.15	15.15
1616	NASDAQ	CASS	Tue, Jan 3, 2006	14.69	15.29	14.69	14.86
1615	NASDAQ	CASS	Fri, Dec 30, 2005	15.50	15.50	15.24	15.24
1614	NASDAQ	CASS	Thu, Dec 29, 2005	15.50	15.52	15.28	15.50
1613	NASDAQ	CASS	Wed, Dec 28, 2005	15.38	15.50	15.38	15.50
1612	NASDAQ	CASS	Tue, Dec 27, 2005	14.69	15.35	14.69	15.29
1611	NASDAQ	CASS	Fri, Dec 23, 2005	14.23	14.23	14.23	14.23
1610	NASDAQ	CASS	Thu, Dec 22, 2005	14.33	14.33	14.03	14.08
1609	NASDAQ	CASS	Wed, Dec 21, 2005	14.58	15.15	14.51	14.51
1608	NASDAQ	CASS	Tue, Dec 20, 2005	14.46	14.46	13.86	14.46
1607	NASDAQ	CASS	Mon, Dec 19, 2005	13.98	14.46	13.98	14.46
1606	NASDAQ	CASS	Fri, Dec 16, 2005	14.23	14.46	14.23	14.46
1605	NASDAQ	CASS	Thu, Dec 15, 2005	14.58	14.58	14.23	14.23
1604	NASDAQ	CASS	Tue, Dec 13, 2005	14.58	14.58	14.58	14.58
1603	NASDAQ	CASS	Mon, Dec 12, 2005	14.69	14.69	14.35	14.35
1602	NASDAQ	CASS	Fri, Dec 9, 2005	14.32	14.32	14.20	14.24
1601	NASDAQ	CASS	Thu, Dec 8, 2005	14.35	14.69	14.23	14.58
1600	NASDAQ	CASS	Wed, Dec 7, 2005	14.23	14.46	14.23	14.46
1599	NASDAQ	CASS	Tue, Dec 6, 2005	14.69	14.72	14.69	14.72
1598	NASDAQ	CASS	Mon, Dec 5, 2005	14.67	14.69	14.67	14.69
1597	NASDAQ	CASS	Fri, Dec 2, 2005	13.92	14.23	13.92	14.23
1596	NASDAQ	CASS	Thu, Dec 1, 2005	14.81	14.89	14.55	14.55
1595	NASDAQ	CASS	Tue, Nov 29, 2005	14.69	14.81	14.69	14.81
1594	NASDAQ	CASS	Mon, Nov 28, 2005	14.60	14.60	14.40	14.40
1593	NASDAQ	CASS	Fri, Nov 25, 2005	14.19	14.23	14.19	14.23
1592	NASDAQ	CASS	Mon, Nov 21, 2005	13.99	14.23	13.99	14.23
1591	NASDAQ	CASS	Thu, Nov 17, 2005	14.23	14.23	14.23	14.23
1590	NASDAQ	CASS	Wed, Nov 16, 2005	14.23	14.23	14.23	14.23
1589	NASDAQ	CASS	Tue, Nov 15, 2005	14.58	14.58	14.58	14.58
1588	NASDAQ	CASS	Mon, Nov 14, 2005	14.46	14.69	14.46	14.69
1587	NASDAQ	CASS	Fri, Nov 11, 2005	14.46	14.51	14.25	14.51
1586	NASDAQ	CASS	Thu, Nov 10, 2005	14.12	14.12	14.12	14.12
1585	NASDAQ	CASS	Wed, Nov 9, 2005	14.46	14.46	13.87	14.12
1584	NASDAQ	CASS	Tue, Nov 8, 2005	14.23	14.35	14.23	14.23
1583	NASDAQ	CASS	Mon, Nov 7, 2005	13.57	14.28	13.57	14.23
1582	NASDAQ	CASS	Thu, Nov 3, 2005	15.06	15.15	15.06	15.15
1581	NASDAQ	CASS	Wed, Nov 2, 2005	14.48	15.29	14.48	15.29
1580	NASDAQ	CASS	Tue, Nov 1, 2005	15.15	15.15	14.70	15.10
1579	NASDAQ	CASS	Mon, Oct 31, 2005	15.11	15.15	15.01	15.15
1578	NASDAQ	CASS	Tue, Oct 25, 2005	15.15	15.24	14.78	15.15
1577	NASDAQ	CASS	Mon, Oct 24, 2005	15.60	15.60	14.97	15.01
1576	NASDAQ	CASS	Fri, Oct 21, 2005	15.47	15.70	15.15	15.41
1575	NASDAQ	CASS	Thu, Oct 20, 2005	14.66	15.46	14.66	15.46
1574	NASDAQ	CASS	Wed, Oct 19, 2005	14.65	14.65	14.65	14.65
1573	NASDAQ	CASS	Tue, Oct 18, 2005	14.72	14.72	14.69	14.69
1572	NASDAQ	CASS	Mon, Oct 17, 2005	15.80	15.80	14.64	14.69
1571	NASDAQ	CASS	Fri, Oct 14, 2005	14.69	14.69	14.69	14.69
1570	NASDAQ	CASS	Thu, Oct 13, 2005	14.69	14.69	14.62	14.69
1569	NASDAQ	CASS	Wed, Oct 12, 2005	14.69	14.69	14.69	14.69
1568	NASDAQ	CASS	Tue, Oct 11, 2005	14.95	14.95	14.83	14.83
1567	NASDAQ	CASS	Mon, Oct 10, 2005	15.27	15.27	14.96	14.96
1566	NASDAQ	CASS	Fri, Oct 7, 2005	15.05	15.99	15.05	15.99
1565	NASDAQ	CASS	Thu, Oct 6, 2005	14.05	16.12	14.01	16.12
1564	NASDAQ	CASS	Wed, Oct 5, 2005	14.35	14.35	13.77	14.00
1563	NASDAQ	CASS	Tue, Oct 4, 2005	14.23	14.46	14.23	14.35
1562	NASDAQ	CASS	Mon, Oct 3, 2005	14.37	14.37	14.23	14.23
1561	NASDAQ	CASS	Fri, Sep 30, 2005	14.81	14.81	13.91	14.37
1560	NASDAQ	CASS	Thu, Sep 29, 2005	14.83	15.34	14.83	15.15
1559	NASDAQ	CASS	Wed, Sep 28, 2005	15.61	15.61	15.61	15.61
1558	NASDAQ	CASS	Tue, Sep 27, 2005	16.07	16.50	15.40	15.99
1557	NASDAQ	CASS	Mon, Sep 26, 2005	16.44	16.44	16.07	16.07
1556	NASDAQ	CASS	Thu, Sep 22, 2005	16.46	16.46	16.46	16.46
1555	NASDAQ	CASS	Wed, Sep 21, 2005	16.94	16.94	16.57	16.57
1554	NASDAQ	CASS	Tue, Sep 20, 2005	16.65	16.65	16.65	16.65
1553	NASDAQ	CASS	Mon, Sep 19, 2005	17.91	17.91	16.18	16.75
1552	NASDAQ	CASS	Fri, Sep 16, 2005	15.38	18.37	15.38	17.91
1551	NASDAQ	CASS	Tue, Sep 13, 2005	16.41	16.41	16.41	16.41
1550	NASDAQ	CASS	Mon, Sep 12, 2005	16.47	16.84	16.47	16.84
1549	NASDAQ	CASS	Fri, Sep 9, 2005	16.49	16.49	16.49	16.49
1548	NASDAQ	CASS	Thu, Sep 8, 2005	16.84	16.84	16.84	16.84
1547	NASDAQ	CASS	Wed, Sep 7, 2005	16.84	16.84	16.46	16.84
1546	NASDAQ	CASS	Tue, Sep 6, 2005	17.33	17.33	17.06	17.06
1545	NASDAQ	CASS	Fri, Sep 2, 2005	17.69	17.69	17.14	17.14
1544	NASDAQ	CASS	Thu, Sep 1, 2005	17.22	17.29	17.22	17.29
1543	NASDAQ	CASS	Wed, Aug 31, 2005	16.01	16.84	16.01	16.84
1542	NASDAQ	CASS	Tue, Aug 30, 2005	16.22	16.25	16.04	16.25
1541	NASDAQ	CASS	Mon, Aug 29, 2005	16.68	16.68	16.34	16.34
1540	NASDAQ	CASS	Fri, Aug 26, 2005	17.36	17.36	16.53	16.68
1539	NASDAQ	CASS	Thu, Aug 25, 2005	17.31	17.42	17.14	17.34
1538	NASDAQ	CASS	Wed, Aug 24, 2005	16.48	17.99	15.49	17.16
1537	NASDAQ	CASS	Tue, Aug 23, 2005	14.62	16.22	14.62	16.22
1536	NASDAQ	CASS	Fri, Aug 19, 2005	14.26	14.26	14.18	14.18
1535	NASDAQ	CASS	Wed, Aug 17, 2005	14.39	14.51	14.39	14.51
1534	NASDAQ	CASS	Tue, Aug 16, 2005	14.39	14.39	14.39	14.39
1533	NASDAQ	CASS	Mon, Aug 15, 2005	14.39	14.39	14.39	14.39
1532	NASDAQ	CASS	Fri, Aug 12, 2005	14.35	14.39	14.23	14.39
1531	NASDAQ	CASS	Thu, Aug 11, 2005	14.08	14.08	14.06	14.08
1530	NASDAQ	CASS	Tue, Aug 9, 2005	13.79	13.93	13.79	13.93
1529	NASDAQ	CASS	Mon, Aug 8, 2005	14.08	14.08	13.93	13.93
1528	NASDAQ	CASS	Fri, Aug 5, 2005	14.06	14.06	14.06	14.06
1527	NASDAQ	CASS	Thu, Aug 4, 2005	13.89	13.93	13.89	13.92
1526	NASDAQ	CASS	Wed, Aug 3, 2005	13.77	13.85	13.77	13.85
1525	NASDAQ	CASS	Tue, Aug 2, 2005	13.77	13.77	13.59	13.73
1524	NASDAQ	CASS	Mon, Aug 1, 2005	13.59	13.59	13.47	13.47
1523	NASDAQ	CASS	Fri, Jul 29, 2005	13.43	13.77	13.43	13.60
1522	NASDAQ	CASS	Thu, Jul 28, 2005	13.31	13.39	13.31	13.39
1521	NASDAQ	CASS	Wed, Jul 27, 2005	13.20	13.28	13.20	13.28
1520	NASDAQ	CASS	Tue, Jul 26, 2005	13.28	13.28	13.28	13.28
1519	NASDAQ	CASS	Mon, Jul 25, 2005	13.23	13.23	12.70	12.70
1518	NASDAQ	CASS	Fri, Jul 22, 2005	13.19	13.19	13.16	13.16
1517	NASDAQ	CASS	Thu, Jul 21, 2005	12.83	13.39	12.83	12.86
1516	NASDAQ	CASS	Tue, Jul 19, 2005	12.77	12.77	12.63	12.70
1515	NASDAQ	CASS	Mon, Jul 18, 2005	12.55	12.77	12.19	12.77
1514	NASDAQ	CASS	Fri, Jul 15, 2005	12.60	12.86	12.60	12.86
1513	NASDAQ	CASS	Tue, Jul 12, 2005	12.66	12.66	12.66	12.66
1512	NASDAQ	CASS	Mon, Jul 11, 2005	12.95	13.07	12.79	12.80
1511	NASDAQ	CASS	Fri, Jul 8, 2005	13.07	13.07	13.03	13.07
1510	NASDAQ	CASS	Tue, Jul 5, 2005	13.15	13.15	13.15	13.15
1509	NASDAQ	CASS	Fri, Jul 1, 2005	12.94	12.94	12.92	12.92
1508	NASDAQ	CASS	Wed, Jun 29, 2005	13.15	13.16	13.15	13.16
1507	NASDAQ	CASS	Tue, Jun 28, 2005	13.16	13.16	13.16	13.16
1506	NASDAQ	CASS	Mon, Jun 27, 2005	12.86	13.16	12.86	13.16
1505	NASDAQ	CASS	Fri, Jun 24, 2005	12.85	12.85	12.85	12.85
1504	NASDAQ	CASS	Thu, Jun 23, 2005	12.78	12.78	12.44	12.44
1503	NASDAQ	CASS	Wed, Jun 22, 2005	12.79	12.80	12.79	12.80
1502	NASDAQ	CASS	Tue, Jun 21, 2005	12.79	12.79	12.74	12.74
1501	NASDAQ	CASS	Mon, Jun 20, 2005	12.53	12.53	12.53	12.53
1500	NASDAQ	CASS	Fri, Jun 17, 2005	12.07	12.07	12.07	12.07
1499	NASDAQ	CASS	Thu, Jun 16, 2005	12.16	12.55	12.15	12.55
1498	NASDAQ	CASS	Wed, Jun 15, 2005	12.31	12.31	12.17	12.17
1497	NASDAQ	CASS	Fri, Jun 10, 2005	12.86	12.86	12.84	12.86
1496	NASDAQ	CASS	Wed, Jun 8, 2005	12.17	12.17	12.17	12.17
1495	NASDAQ	CASS	Wed, Jun 1, 2005	12.24	12.24	12.24	12.24
1494	NASDAQ	CASS	Tue, May 31, 2005	12.24	12.24	12.24	12.24
1493	NASDAQ	CASS	Fri, May 27, 2005	12.03	12.21	11.94	12.21
1492	NASDAQ	CASS	Thu, May 26, 2005	12.47	12.63	12.04	12.04
1491	NASDAQ	CASS	Wed, May 25, 2005	12.32	12.47	12.32	12.47
1490	NASDAQ	CASS	Fri, May 20, 2005	11.78	12.32	11.78	12.32
1489	NASDAQ	CASS	Thu, May 19, 2005	11.48	11.79	11.48	11.79
1488	NASDAQ	CASS	Tue, May 17, 2005	11.48	11.48	11.48	11.48
1487	NASDAQ	CASS	Fri, May 13, 2005	12.23	12.23	11.94	11.94
1486	NASDAQ	CASS	Thu, May 12, 2005	12.15	12.15	12.06	12.06
1485	NASDAQ	CASS	Wed, May 11, 2005	12.16	12.16	12.16	12.16
1484	NASDAQ	CASS	Tue, May 10, 2005	12.09	12.09	12.09	12.09
1483	NASDAQ	CASS	Thu, May 5, 2005	11.86	11.86	11.86	11.86
1482	NASDAQ	CASS	Fri, Apr 29, 2005	11.63	11.63	11.63	11.63
1481	NASDAQ	CASS	Thu, Apr 28, 2005	11.63	11.63	11.63	11.63
1480	NASDAQ	CASS	Tue, Apr 26, 2005	11.94	11.97	11.94	11.94
1479	NASDAQ	CASS	Wed, Apr 20, 2005	12.67	12.67	12.31	12.31
1478	NASDAQ	CASS	Mon, Apr 18, 2005	12.01	12.92	11.94	12.86
1477	NASDAQ	CASS	Fri, Apr 15, 2005	11.89	11.89	11.88	11.88
1476	NASDAQ	CASS	Thu, Apr 14, 2005	11.94	11.94	11.94	11.94
1475	NASDAQ	CASS	Wed, Apr 13, 2005	12.20	12.20	12.20	12.20
1474	NASDAQ	CASS	Tue, Apr 12, 2005	12.01	12.49	12.00	12.42
1473	NASDAQ	CASS	Thu, Apr 7, 2005	11.94	11.94	11.94	11.94
1472	NASDAQ	CASS	Mon, Apr 4, 2005	11.94	11.94	11.94	11.94
1471	NASDAQ	CASS	Thu, Mar 31, 2005	11.78	11.78	11.78	11.78
1470	NASDAQ	CASS	Wed, Mar 30, 2005	11.78	11.94	11.78	11.94
1469	NASDAQ	CASS	Tue, Mar 29, 2005	11.86	11.86	11.86	11.86
1468	NASDAQ	CASS	Wed, Mar 23, 2005	11.66	12.40	11.66	12.09
1467	NASDAQ	CASS	Tue, Mar 22, 2005	11.94	11.94	11.81	11.81
1466	NASDAQ	CASS	Wed, Mar 16, 2005	12.32	12.32	12.32	12.32
1465	NASDAQ	CASS	Tue, Mar 15, 2005	12.24	12.26	12.24	12.26
1464	NASDAQ	CASS	Mon, Mar 14, 2005	12.25	12.25	12.25	12.25
1463	NASDAQ	CASS	Wed, Mar 9, 2005	12.55	12.55	12.30	12.30
1462	NASDAQ	CASS	Mon, Mar 7, 2005	12.42	12.54	12.35	12.51
1461	NASDAQ	CASS	Fri, Mar 4, 2005	12.01	12.43	12.00	12.43
1460	NASDAQ	CASS	Wed, Mar 2, 2005	11.02	11.58	11.02	11.58
1459	NASDAQ	CASS	Wed, Feb 23, 2005	11.02	11.09	11.02	11.04
1458	NASDAQ	CASS	Tue, Feb 22, 2005	11.44	11.44	11.44	11.44
1457	NASDAQ	CASS	Wed, Feb 16, 2005	11.31	11.33	11.31	11.33
1456	NASDAQ	CASS	Mon, Feb 14, 2005	11.33	11.33	11.02	11.02
1455	NASDAQ	CASS	Fri, Feb 11, 2005	11.05	11.06	11.05	11.05
1454	NASDAQ	CASS	Wed, Feb 9, 2005	10.86	10.89	10.86	10.86
1453	NASDAQ	CASS	Mon, Feb 7, 2005	10.83	10.87	10.83	10.87
1452	NASDAQ	CASS	Fri, Feb 4, 2005	10.41	11.31	10.41	10.89
1451	NASDAQ	CASS	Wed, Feb 2, 2005	10.64	10.64	10.56	10.56
1450	NASDAQ	CASS	Fri, Jan 28, 2005	10.56	10.56	10.56	10.56
1449	NASDAQ	CASS	Fri, Jan 21, 2005	10.84	10.84	10.84	10.84
1448	NASDAQ	CASS	Thu, Jan 20, 2005	10.71	10.71	10.71	10.71
1447	NASDAQ	CASS	Wed, Jan 19, 2005	10.71	10.71	10.71	10.71
1446	NASDAQ	CASS	Fri, Jan 14, 2005	11.17	11.17	10.71	10.94
1445	NASDAQ	CASS	Thu, Jan 13, 2005	10.87	10.87	10.87	10.87
1444	NASDAQ	CASS	Wed, Jan 12, 2005	10.87	11.23	10.87	11.23
1443	NASDAQ	CASS	Tue, Jan 11, 2005	10.41	11.09	10.41	11.09
1442	NASDAQ	CASS	Thu, Jan 6, 2005	10.78	11.02	10.78	11.02
1441	NASDAQ	CASS	Wed, Jan 5, 2005	10.74	10.74	10.74	10.74
1440	NASDAQ	CASS	Mon, Jan 3, 2005	10.71	11.33	10.67	10.84
1439	NASDAQ	CASS	Fri, Dec 31, 2004	10.71	10.71	10.70	10.70
1438	NASDAQ	CASS	Thu, Dec 30, 2004	10.87	10.87	10.79	10.79
1437	NASDAQ	CASS	Mon, Dec 27, 2004	10.77	10.77	10.77	10.77
1436	NASDAQ	CASS	Fri, Dec 17, 2004	10.87	10.87	10.80	10.80
1435	NASDAQ	CASS	Wed, Dec 15, 2004	10.86	10.90	10.86	10.90
1434	NASDAQ	CASS	Tue, Dec 14, 2004	10.79	10.79	10.77	10.77
1433	NASDAQ	CASS	Mon, Dec 13, 2004	10.87	10.87	10.72	10.72
1432	NASDAQ	CASS	Thu, Dec 9, 2004	11.08	11.08	11.08	11.08
1431	NASDAQ	CASS	Wed, Dec 8, 2004	11.08	11.08	11.08	11.08
1430	NASDAQ	CASS	Mon, Dec 6, 2004	10.93	11.04	10.93	11.04
1429	NASDAQ	CASS	Fri, Dec 3, 2004	11.08	11.08	11.08	11.08
1428	NASDAQ	CASS	Thu, Dec 2, 2004	11.08	11.08	11.08	11.08
1427	NASDAQ	CASS	Tue, Nov 30, 2004	11.33	11.33	10.77	10.77
1426	NASDAQ	CASS	Mon, Nov 29, 2004	10.77	11.17	10.72	11.05
1425	NASDAQ	CASS	Tue, Nov 23, 2004	10.76	10.96	10.76	10.79
1424	NASDAQ	CASS	Mon, Nov 22, 2004	11.15	11.15	10.84	10.84
1423	NASDAQ	CASS	Fri, Nov 19, 2004	10.95	10.96	10.94	10.95
1422	NASDAQ	CASS	Wed, Nov 17, 2004	11.00	11.00	11.00	11.00
1421	NASDAQ	CASS	Mon, Nov 15, 2004	10.72	10.72	10.72	10.72
1420	NASDAQ	CASS	Fri, Nov 12, 2004	10.91	10.91	10.90	10.90
1419	NASDAQ	CASS	Thu, Nov 11, 2004	10.99	11.02	10.99	11.02
1418	NASDAQ	CASS	Tue, Nov 9, 2004	10.75	10.86	10.75	10.86
1417	NASDAQ	CASS	Mon, Nov 8, 2004	10.72	10.79	10.71	10.79
1416	NASDAQ	CASS	Fri, Nov 5, 2004	10.94	10.94	10.87	10.87
1415	NASDAQ	CASS	Thu, Nov 4, 2004	11.13	11.13	11.02	11.02
1414	NASDAQ	CASS	Wed, Nov 3, 2004	11.02	11.02	11.02	11.02
1413	NASDAQ	CASS	Tue, Nov 2, 2004	11.33	11.33	11.33	11.33
1412	NASDAQ	CASS	Fri, Oct 29, 2004	11.02	11.78	11.02	11.33
1411	NASDAQ	CASS	Thu, Oct 28, 2004	11.48	11.48	11.48	11.48
1410	NASDAQ	CASS	Wed, Oct 27, 2004	11.33	11.33	11.33	11.33
1409	NASDAQ	CASS	Tue, Oct 26, 2004	11.25	11.25	11.25	11.25
1408	NASDAQ	CASS	Fri, Oct 22, 2004	11.39	11.39	11.07	11.23
1407	NASDAQ	CASS	Thu, Oct 14, 2004	11.33	11.40	11.33	11.40
1406	NASDAQ	CASS	Wed, Oct 13, 2004	11.33	11.33	11.33	11.33
1405	NASDAQ	CASS	Tue, Oct 12, 2004	11.33	11.33	11.33	11.33
1404	NASDAQ	CASS	Wed, Oct 6, 2004	11.33	11.33	11.33	11.33
1403	NASDAQ	CASS	Mon, Oct 4, 2004	11.33	11.33	11.33	11.33
1402	NASDAQ	CASS	Fri, Oct 1, 2004	11.33	11.33	11.33	11.33
1401	NASDAQ	CASS	Thu, Sep 30, 2004	11.59	11.59	11.33	11.33
1400	NASDAQ	CASS	Wed, Sep 29, 2004	11.59	11.59	11.59	11.59
1399	NASDAQ	CASS	Fri, Sep 24, 2004	11.60	11.60	11.33	11.33
1398	NASDAQ	CASS	Thu, Sep 23, 2004	11.63	11.63	11.63	11.63
1397	NASDAQ	CASS	Wed, Sep 22, 2004	11.72	11.72	11.63	11.63
1396	NASDAQ	CASS	Tue, Sep 21, 2004	11.94	11.94	11.68	11.68
1395	NASDAQ	CASS	Mon, Sep 20, 2004	11.48	11.48	11.48	11.48
1394	NASDAQ	CASS	Fri, Sep 17, 2004	11.48	11.48	11.48	11.48
1393	NASDAQ	CASS	Thu, Sep 16, 2004	11.54	11.54	11.54	11.54
1392	NASDAQ	CASS	Wed, Sep 15, 2004	11.63	11.63	11.63	11.63
1391	NASDAQ	CASS	Fri, Sep 10, 2004	11.33	11.63	11.33	11.63
1390	NASDAQ	CASS	Fri, Sep 3, 2004	11.63	11.63	11.63	11.63
1389	NASDAQ	CASS	Wed, Sep 1, 2004	12.19	12.19	12.19	12.19
1388	NASDAQ	CASS	Tue, Aug 31, 2004	11.48	11.48	11.48	11.48
1387	NASDAQ	CASS	Mon, Aug 30, 2004	11.48	11.48	11.40	11.40
1386	NASDAQ	CASS	Fri, Aug 27, 2004	11.59	11.59	11.59	11.59
1385	NASDAQ	CASS	Thu, Aug 26, 2004	11.93	11.93	11.59	11.59
1384	NASDAQ	CASS	Wed, Aug 25, 2004	12.24	12.24	11.66	11.66
1383	NASDAQ	CASS	Tue, Aug 24, 2004	12.24	12.29	12.24	12.27
1382	NASDAQ	CASS	Thu, Aug 19, 2004	12.24	12.40	12.24	12.40
1381	NASDAQ	CASS	Wed, Aug 18, 2004	12.61	12.61	12.61	12.61
1380	NASDAQ	CASS	Mon, Aug 16, 2004	12.09	12.09	11.94	11.94
1379	NASDAQ	CASS	Fri, Aug 13, 2004	11.94	11.94	11.94	11.94
1378	NASDAQ	CASS	Thu, Aug 12, 2004	11.94	12.06	11.94	12.06
1377	NASDAQ	CASS	Wed, Aug 11, 2004	11.95	12.17	11.94	12.17
1376	NASDAQ	CASS	Tue, Aug 10, 2004	11.93	11.93	11.86	11.86
1375	NASDAQ	CASS	Mon, Aug 9, 2004	11.63	11.63	11.63	11.63
1374	NASDAQ	CASS	Fri, Aug 6, 2004	11.89	11.89	11.82	11.83
1373	NASDAQ	CASS	Thu, Aug 5, 2004	12.24	12.24	12.24	12.24
1372	NASDAQ	CASS	Wed, Aug 4, 2004	12.09	12.24	11.96	12.24
1371	NASDAQ	CASS	Tue, Aug 3, 2004	12.09	12.17	12.09	12.17
1370	NASDAQ	CASS	Mon, Aug 2, 2004	12.24	12.24	12.24	12.24
1369	NASDAQ	CASS	Fri, Jul 30, 2004	12.18	12.32	12.18	12.32
1368	NASDAQ	CASS	Thu, Jul 29, 2004	12.09	12.18	12.09	12.12
1367	NASDAQ	CASS	Tue, Jul 27, 2004	12.24	12.86	12.24	12.24
1366	NASDAQ	CASS	Mon, Jul 26, 2004	12.12	12.12	11.94	11.95
1365	NASDAQ	CASS	Thu, Jul 22, 2004	12.11	12.15	12.11	12.14
1364	NASDAQ	CASS	Wed, Jul 21, 2004	12.11	12.19	12.11	12.18
1363	NASDAQ	CASS	Tue, Jul 20, 2004	12.17	12.18	12.17	12.18
1362	NASDAQ	CASS	Mon, Jul 19, 2004	12.18	12.18	12.18	12.18
1361	NASDAQ	CASS	Fri, Jul 16, 2004	12.58	12.58	12.58	12.58
1360	NASDAQ	CASS	Thu, Jul 15, 2004	12.35	12.58	12.35	12.58
1359	NASDAQ	CASS	Tue, Jul 13, 2004	12.29	12.29	12.27	12.27
1358	NASDAQ	CASS	Fri, Jul 9, 2004	12.18	12.24	12.18	12.24
1357	NASDAQ	CASS	Thu, Jul 8, 2004	12.27	12.27	12.27	12.27
1356	NASDAQ	CASS	Wed, Jul 7, 2004	12.15	12.18	12.14	12.18
1355	NASDAQ	CASS	Tue, Jul 6, 2004	12.43	12.43	12.21	12.21
1354	NASDAQ	CASS	Fri, Jul 2, 2004	11.68	12.20	11.68	12.20
1353	NASDAQ	CASS	Wed, Jun 30, 2004	12.17	12.18	12.17	12.18
1352	NASDAQ	CASS	Tue, Jun 29, 2004	12.24	12.24	12.18	12.18
1351	NASDAQ	CASS	Mon, Jun 28, 2004	12.12	12.30	12.01	12.12
1350	NASDAQ	CASS	Fri, Jun 25, 2004	12.24	12.24	12.24	12.24
1349	NASDAQ	CASS	Thu, Jun 24, 2004	12.41	12.41	12.12	12.12
1348	NASDAQ	CASS	Tue, Jun 22, 2004	12.24	12.36	12.24	12.36
1347	NASDAQ	CASS	Thu, Jun 17, 2004	12.18	12.29	12.17	12.29
1346	NASDAQ	CASS	Wed, Jun 16, 2004	12.09	12.21	12.03	12.21
1345	NASDAQ	CASS	Mon, Jun 14, 2004	11.98	11.98	11.98	11.98
1344	NASDAQ	CASS	Thu, Jun 10, 2004	12.18	12.18	12.15	12.15
1343	NASDAQ	CASS	Wed, Jun 9, 2004	11.76	12.18	11.76	11.98
1342	NASDAQ	CASS	Tue, Jun 8, 2004	12.12	12.23	12.05	12.11
1341	NASDAQ	CASS	Fri, Jun 4, 2004	12.17	12.18	12.17	12.18
1340	NASDAQ	CASS	Thu, Jun 3, 2004	11.55	12.18	11.55	12.18
1339	NASDAQ	CASS	Tue, Jun 1, 2004	12.24	12.24	12.24	12.24
1338	NASDAQ	CASS	Fri, May 28, 2004	11.81	11.88	11.81	11.88
1337	NASDAQ	CASS	Thu, May 27, 2004	11.67	12.39	11.67	12.24
1336	NASDAQ	CASS	Wed, May 26, 2004	12.27	12.27	12.27	12.27
1335	NASDAQ	CASS	Tue, May 25, 2004	12.24	12.37	12.24	12.37
1334	NASDAQ	CASS	Mon, May 24, 2004	12.39	12.46	12.09	12.33
1333	NASDAQ	CASS	Fri, May 21, 2004	11.88	12.37	11.88	12.37
1332	NASDAQ	CASS	Thu, May 20, 2004	11.32	11.87	11.32	11.87
1331	NASDAQ	CASS	Wed, May 19, 2004	11.11	11.26	11.11	11.26
1330	NASDAQ	CASS	Tue, May 18, 2004	11.03	11.03	11.03	11.03
1329	NASDAQ	CASS	Mon, May 17, 2004	11.04	11.10	11.04	11.10
1328	NASDAQ	CASS	Fri, May 14, 2004	11.02	11.02	11.02	11.02
1327	NASDAQ	CASS	Thu, May 13, 2004	11.03	11.12	11.03	11.07
1326	NASDAQ	CASS	Wed, May 12, 2004	11.13	11.13	11.07	11.12
1325	NASDAQ	CASS	Tue, May 11, 2004	11.17	11.17	11.02	11.10
1324	NASDAQ	CASS	Mon, May 10, 2004	11.01	11.10	10.98	11.10
1323	NASDAQ	CASS	Fri, May 7, 2004	10.71	10.98	10.71	10.98
1322	NASDAQ	CASS	Thu, May 6, 2004	10.71	10.76	10.71	10.76
1321	NASDAQ	CASS	Wed, May 5, 2004	10.84	10.84	10.41	10.41
1320	NASDAQ	CASS	Mon, May 3, 2004	10.84	10.84	10.84	10.84
1319	NASDAQ	CASS	Fri, Apr 30, 2004	10.90	10.93	10.88	10.93
1318	NASDAQ	CASS	Wed, Apr 28, 2004	11.05	11.05	10.94	10.94
1317	NASDAQ	CASS	Tue, Apr 27, 2004	11.05	11.05	11.05	11.05
1316	NASDAQ	CASS	Mon, Apr 26, 2004	10.64	11.03	10.64	11.03
1315	NASDAQ	CASS	Fri, Apr 23, 2004	10.84	11.48	10.83	11.33
1314	NASDAQ	CASS	Thu, Apr 22, 2004	10.60	10.60	10.60	10.60
1313	NASDAQ	CASS	Wed, Apr 21, 2004	10.61	10.80	10.61	10.80
1312	NASDAQ	CASS	Mon, Apr 19, 2004	10.76	10.76	10.56	10.56
1311	NASDAQ	CASS	Fri, Apr 16, 2004	10.71	10.87	10.71	10.76
1310	NASDAQ	CASS	Thu, Apr 15, 2004	10.64	10.71	10.56	10.67
1309	NASDAQ	CASS	Wed, Apr 14, 2004	10.71	10.71	10.71	10.71
1308	NASDAQ	CASS	Tue, Apr 13, 2004	10.71	10.71	10.71	10.71
1307	NASDAQ	CASS	Mon, Apr 12, 2004	10.79	10.84	10.79	10.84
1306	NASDAQ	CASS	Thu, Apr 8, 2004	10.56	10.74	10.56	10.64
1305	NASDAQ	CASS	Wed, Apr 7, 2004	10.56	10.76	10.56	10.76
1304	NASDAQ	CASS	Tue, Apr 6, 2004	10.42	10.66	10.42	10.56
1303	NASDAQ	CASS	Mon, Apr 5, 2004	10.41	10.42	10.41	10.42
1302	NASDAQ	CASS	Fri, Apr 2, 2004	10.41	10.41	10.41	10.41
1301	NASDAQ	CASS	Wed, Mar 31, 2004	10.45	10.45	10.45	10.45
1300	NASDAQ	CASS	Tue, Mar 30, 2004	10.51	10.51	10.41	10.41
1299	NASDAQ	CASS	Mon, Mar 29, 2004	10.39	10.71	10.25	10.41
1298	NASDAQ	CASS	Fri, Mar 26, 2004	10.18	10.25	10.18	10.25
1297	NASDAQ	CASS	Thu, Mar 25, 2004	9.95	10.18	9.95	10.18
1296	NASDAQ	CASS	Wed, Mar 24, 2004	9.79	10.09	9.79	10.02
1295	NASDAQ	CASS	Tue, Mar 23, 2004	9.79	9.79	9.43	9.72
1294	NASDAQ	CASS	Mon, Mar 22, 2004	9.34	9.64	9.34	9.61
1293	NASDAQ	CASS	Fri, Mar 19, 2004	9.36	9.43	9.36	9.39
1292	NASDAQ	CASS	Thu, Mar 18, 2004	9.49	9.57	9.41	9.49
1291	NASDAQ	CASS	Wed, Mar 17, 2004	9.64	9.64	9.49	9.49
1290	NASDAQ	CASS	Tue, Mar 16, 2004	9.50	9.52	9.50	9.52
1289	NASDAQ	CASS	Fri, Mar 12, 2004	9.91	9.91	9.64	9.64
1288	NASDAQ	CASS	Thu, Mar 11, 2004	9.79	9.79	9.79	9.79
1287	NASDAQ	CASS	Wed, Mar 10, 2004	9.83	9.83	9.83	9.83
1286	NASDAQ	CASS	Tue, Mar 9, 2004	9.79	9.80	9.71	9.79
1285	NASDAQ	CASS	Mon, Mar 8, 2004	9.75	9.75	9.64	9.75
1284	NASDAQ	CASS	Fri, Mar 5, 2004	9.65	9.75	9.65	9.75
1283	NASDAQ	CASS	Thu, Mar 4, 2004	9.63	9.63	9.63	9.63
1282	NASDAQ	CASS	Wed, Mar 3, 2004	9.49	9.69	9.49	9.69
1281	NASDAQ	CASS	Tue, Mar 2, 2004	9.47	9.57	9.41	9.41
1280	NASDAQ	CASS	Mon, Mar 1, 2004	10.02	10.02	9.41	9.60
1279	NASDAQ	CASS	Fri, Feb 27, 2004	9.60	9.60	9.19	9.58
1278	NASDAQ	CASS	Thu, Feb 26, 2004	9.39	9.60	9.25	9.60
1277	NASDAQ	CASS	Wed, Feb 25, 2004	9.39	9.39	9.39	9.39
1276	NASDAQ	CASS	Mon, Feb 23, 2004	9.29	9.29	9.29	9.29
1275	NASDAQ	CASS	Fri, Feb 20, 2004	9.25	9.39	9.25	9.25
1274	NASDAQ	CASS	Wed, Feb 18, 2004	9.14	9.46	9.14	9.46
1273	NASDAQ	CASS	Tue, Feb 17, 2004	9.27	9.60	9.14	9.14
1272	NASDAQ	CASS	Fri, Feb 13, 2004	9.18	9.18	9.18	9.18
1271	NASDAQ	CASS	Thu, Feb 12, 2004	9.25	9.25	9.25	9.25
1270	NASDAQ	CASS	Wed, Feb 11, 2004	9.24	9.27	9.24	9.27
1269	NASDAQ	CASS	Tue, Feb 10, 2004	9.24	9.26	9.17	9.17
1268	NASDAQ	CASS	Fri, Feb 6, 2004	9.45	9.45	9.07	9.20
1267	NASDAQ	CASS	Thu, Feb 5, 2004	9.45	9.45	9.07	9.07
1266	NASDAQ	CASS	Wed, Feb 4, 2004	9.22	9.40	9.22	9.40
1265	NASDAQ	CASS	Mon, Feb 2, 2004	9.27	9.27	9.22	9.22
1264	NASDAQ	CASS	Fri, Jan 30, 2004	9.34	9.34	9.27	9.27
1263	NASDAQ	CASS	Thu, Jan 29, 2004	9.27	9.27	9.27	9.27
1262	NASDAQ	CASS	Wed, Jan 28, 2004	9.25	9.25	9.25	9.25
1261	NASDAQ	CASS	Mon, Jan 26, 2004	9.34	9.34	9.25	9.25
1260	NASDAQ	CASS	Wed, Jan 21, 2004	9.27	9.27	9.27	9.27
1259	NASDAQ	CASS	Thu, Jan 15, 2004	9.27	9.27	9.27	9.27
1258	NASDAQ	CASS	Tue, Jan 13, 2004	9.27	9.28	9.27	9.27
1257	NASDAQ	CASS	Mon, Jan 12, 2004	9.27	9.27	9.27	9.27
1256	NASDAQ	CASS	Fri, Jan 9, 2004	9.27	9.31	9.04	9.30
1255	NASDAQ	CASS	Wed, Jan 7, 2004	9.24	9.29	8.93	8.93
1254	NASDAQ	CASS	Tue, Jan 6, 2004	9.34	9.34	9.25	9.25
1253	NASDAQ	CASS	Mon, Jan 5, 2004	9.25	9.25	9.25	9.25
1252	NASDAQ	CASS	Fri, Jan 2, 2004	9.24	9.24	9.21	9.23
1251	NASDAQ	CASS	Wed, Dec 31, 2003	9.22	9.22	9.21	9.21
1250	NASDAQ	CASS	Tue, Dec 30, 2003	9.25	9.25	9.25	9.25
1249	NASDAQ	CASS	Mon, Dec 29, 2003	9.20	9.22	9.20	9.22
1248	NASDAQ	CASS	Fri, Dec 26, 2003	9.18	9.18	9.18	9.18
1247	NASDAQ	CASS	Tue, Dec 23, 2003	9.21	9.21	9.21	9.21
1246	NASDAQ	CASS	Mon, Dec 22, 2003	9.22	9.22	9.18	9.18
1245	NASDAQ	CASS	Thu, Dec 18, 2003	9.18	9.18	9.17	9.18
1244	NASDAQ	CASS	Wed, Dec 17, 2003	9.11	9.11	9.11	9.11
1243	NASDAQ	CASS	Fri, Dec 12, 2003	8.81	8.81	8.81	8.81
1242	NASDAQ	CASS	Thu, Dec 11, 2003	8.77	8.77	8.77	8.77
1241	NASDAQ	CASS	Wed, Dec 10, 2003	8.61	8.66	8.61	8.66
1240	NASDAQ	CASS	Tue, Dec 9, 2003	8.65	8.65	8.65	8.65
1239	NASDAQ	CASS	Mon, Dec 8, 2003	8.58	8.58	8.58	8.58
1238	NASDAQ	CASS	Fri, Dec 5, 2003	8.65	8.65	8.65	8.65
1237	NASDAQ	CASS	Tue, Dec 2, 2003	8.62	8.63	8.56	8.63
1236	NASDAQ	CASS	Mon, Dec 1, 2003	8.35	8.60	8.34	8.60
1235	NASDAQ	CASS	Tue, Nov 25, 2003	8.59	8.60	8.13	8.43
1234	NASDAQ	CASS	Mon, Nov 24, 2003	8.63	8.63	8.35	8.35
1233	NASDAQ	CASS	Fri, Nov 21, 2003	8.29	8.29	8.14	8.14
1232	NASDAQ	CASS	Thu, Nov 20, 2003	8.50	8.50	8.45	8.45
1231	NASDAQ	CASS	Tue, Nov 18, 2003	8.63	8.69	8.53	8.53
1230	NASDAQ	CASS	Fri, Nov 14, 2003	8.60	8.63	8.60	8.61
1229	NASDAQ	CASS	Thu, Nov 13, 2003	8.56	8.56	8.55	8.55
1228	NASDAQ	CASS	Wed, Nov 12, 2003	8.60	8.60	8.60	8.60
1227	NASDAQ	CASS	Fri, Nov 7, 2003	8.64	8.65	8.53	8.53
1226	NASDAQ	CASS	Thu, Nov 6, 2003	8.51	8.51	8.51	8.51
1225	NASDAQ	CASS	Wed, Nov 5, 2003	8.64	8.64	8.63	8.63
1224	NASDAQ	CASS	Tue, Nov 4, 2003	8.68	8.68	8.62	8.62
1223	NASDAQ	CASS	Mon, Nov 3, 2003	8.66	8.66	8.64	8.64
1222	NASDAQ	CASS	Thu, Oct 30, 2003	8.65	8.65	8.65	8.65
1221	NASDAQ	CASS	Tue, Oct 28, 2003	8.60	9.00	8.43	9.00
1220	NASDAQ	CASS	Mon, Oct 27, 2003	8.62	8.73	8.62	8.66
1219	NASDAQ	CASS	Fri, Oct 24, 2003	8.99	8.99	8.43	8.90
1218	NASDAQ	CASS	Thu, Oct 23, 2003	9.17	9.17	9.05	9.17
1217	NASDAQ	CASS	Wed, Oct 22, 2003	9.15	9.16	9.01	9.01
1216	NASDAQ	CASS	Tue, Oct 21, 2003	9.20	9.20	9.06	9.11
1215	NASDAQ	CASS	Mon, Oct 20, 2003	9.32	9.32	9.16	9.16
1214	NASDAQ	CASS	Fri, Oct 17, 2003	9.32	9.32	9.32	9.32
1213	NASDAQ	CASS	Thu, Oct 16, 2003	9.32	9.32	9.32	9.32
1212	NASDAQ	CASS	Wed, Oct 15, 2003	9.35	9.35	9.22	9.27
1211	NASDAQ	CASS	Tue, Oct 14, 2003	9.54	9.56	9.37	9.41
1210	NASDAQ	CASS	Mon, Oct 13, 2003	9.61	9.61	9.40	9.46
1209	NASDAQ	CASS	Fri, Oct 10, 2003	9.63	9.63	9.60	9.61
1208	NASDAQ	CASS	Thu, Oct 9, 2003	9.54	9.72	9.52	9.59
1207	NASDAQ	CASS	Wed, Oct 8, 2003	9.37	9.51	9.37	9.46
1206	NASDAQ	CASS	Tue, Oct 7, 2003	9.32	9.46	9.32	9.36
1205	NASDAQ	CASS	Mon, Oct 6, 2003	9.28	9.29	9.28	9.29
1204	NASDAQ	CASS	Fri, Oct 3, 2003	9.20	9.20	9.20	9.20
1203	NASDAQ	CASS	Thu, Oct 2, 2003	9.20	9.20	9.16	9.16
1202	NASDAQ	CASS	Wed, Oct 1, 2003	9.13	9.18	9.13	9.18
1201	NASDAQ	CASS	Thu, Sep 25, 2003	9.12	9.12	9.12	9.12
1200	NASDAQ	CASS	Wed, Sep 24, 2003	9.23	9.23	9.03	9.04
1199	NASDAQ	CASS	Tue, Sep 23, 2003	9.18	9.36	9.18	9.25
1198	NASDAQ	CASS	Fri, Sep 19, 2003	9.18	9.25	9.18	9.18
1197	NASDAQ	CASS	Thu, Sep 18, 2003	9.19	9.19	9.19	9.19
1196	NASDAQ	CASS	Wed, Sep 17, 2003	9.17	9.17	9.17	9.17
1195	NASDAQ	CASS	Tue, Sep 16, 2003	9.17	9.20	9.14	9.20
1194	NASDAQ	CASS	Mon, Sep 15, 2003	9.17	9.17	9.17	9.17
1193	NASDAQ	CASS	Fri, Sep 12, 2003	9.29	9.31	9.27	9.27
1192	NASDAQ	CASS	Thu, Sep 11, 2003	9.31	9.42	9.27	9.32
1191	NASDAQ	CASS	Wed, Sep 10, 2003	8.99	9.24	8.99	9.24
1190	NASDAQ	CASS	Tue, Sep 9, 2003	8.90	9.09	8.89	8.99
1189	NASDAQ	CASS	Mon, Sep 8, 2003	8.85	8.85	8.83	8.83
1188	NASDAQ	CASS	Fri, Sep 5, 2003	8.82	8.82	8.81	8.81
1187	NASDAQ	CASS	Fri, Aug 29, 2003	8.70	8.74	8.70	8.70
1186	NASDAQ	CASS	Thu, Aug 28, 2003	8.67	8.70	8.67	8.70
1185	NASDAQ	CASS	Thu, Aug 21, 2003	8.52	8.52	8.51	8.52
1184	NASDAQ	CASS	Mon, Aug 18, 2003	8.49	8.49	8.49	8.49
1183	NASDAQ	CASS	Fri, Aug 15, 2003	8.63	8.63	8.63	8.63
1182	NASDAQ	CASS	Thu, Aug 14, 2003	8.48	8.48	8.48	8.48
1181	NASDAQ	CASS	Wed, Aug 13, 2003	8.48	8.48	8.48	8.48
1180	NASDAQ	CASS	Tue, Aug 12, 2003	8.53	8.53	8.12	8.47
1179	NASDAQ	CASS	Fri, Aug 8, 2003	8.35	8.45	8.32	8.45
1178	NASDAQ	CASS	Thu, Aug 7, 2003	8.11	8.32	8.11	8.32
1177	NASDAQ	CASS	Wed, Aug 6, 2003	8.15	8.15	8.07	8.07
1176	NASDAQ	CASS	Tue, Aug 5, 2003	8.29	8.29	8.18	8.18
1175	NASDAQ	CASS	Fri, Aug 1, 2003	7.92	7.92	7.92	7.92
1174	NASDAQ	CASS	Mon, Jul 28, 2003	8.38	8.38	7.89	7.89
1173	NASDAQ	CASS	Thu, Jul 24, 2003	7.98	8.35	7.93	8.35
1172	NASDAQ	CASS	Tue, Jul 22, 2003	8.18	8.18	7.97	7.97
1171	NASDAQ	CASS	Wed, Jul 16, 2003	8.38	8.38	8.38	8.38
1170	NASDAQ	CASS	Fri, Jul 11, 2003	8.63	8.74	8.38	8.38
1169	NASDAQ	CASS	Thu, Jul 10, 2003	8.39	8.83	8.31	8.83
1168	NASDAQ	CASS	Tue, Jul 8, 2003	8.49	8.49	8.35	8.35
1167	NASDAQ	CASS	Mon, Jul 7, 2003	8.48	8.48	8.48	8.48
1166	NASDAQ	CASS	Tue, Jul 1, 2003	8.35	8.35	8.35	8.35
1165	NASDAQ	CASS	Thu, Jun 26, 2003	8.07	8.07	8.07	8.07
1164	NASDAQ	CASS	Wed, Jun 25, 2003	8.22	8.22	8.22	8.22
1163	NASDAQ	CASS	Tue, Jun 24, 2003	8.35	8.35	8.35	8.35
1162	NASDAQ	CASS	Mon, Jun 23, 2003	8.26	8.26	8.24	8.24
1161	NASDAQ	CASS	Fri, Jun 20, 2003	8.21	8.35	8.21	8.28
1160	NASDAQ	CASS	Thu, Jun 19, 2003	7.79	7.88	7.79	7.88
1159	NASDAQ	CASS	Fri, Jun 13, 2003	8.10	8.18	8.10	8.18
1158	NASDAQ	CASS	Wed, Jun 11, 2003	7.66	8.14	7.66	8.14
1157	NASDAQ	CASS	Tue, Jun 10, 2003	7.93	7.93	7.93	7.93
1156	NASDAQ	CASS	Mon, Jun 9, 2003	7.49	7.97	7.49	7.93
1155	NASDAQ	CASS	Fri, Jun 6, 2003	7.59	8.07	7.38	7.47
1154	NASDAQ	CASS	Thu, Jun 5, 2003	8.06	8.06	7.79	7.86
1153	NASDAQ	CASS	Wed, Jun 4, 2003	7.59	8.07	7.51	7.95
1152	NASDAQ	CASS	Tue, Jun 3, 2003	7.55	7.78	7.53	7.63
1151	NASDAQ	CASS	Mon, Jun 2, 2003	8.21	8.21	7.51	7.55
1150	NASDAQ	CASS	Fri, May 30, 2003	7.99	7.99	7.29	7.35
1149	NASDAQ	CASS	Thu, May 29, 2003	8.03	8.21	7.96	8.21
1148	NASDAQ	CASS	Wed, May 28, 2003	8.22	8.50	8.07	8.07
1147	NASDAQ	CASS	Tue, May 27, 2003	8.63	8.63	8.20	8.36
1146	NASDAQ	CASS	Fri, May 23, 2003	8.61	8.63	8.22	8.63
1145	NASDAQ	CASS	Thu, May 22, 2003	8.28	8.28	7.76	8.13
1144	NASDAQ	CASS	Wed, May 21, 2003	8.43	8.90	8.35	8.90
1143	NASDAQ	CASS	Tue, May 20, 2003	8.35	8.62	8.35	8.62
1142	NASDAQ	CASS	Mon, May 19, 2003	8.63	8.63	8.60	8.60
1141	NASDAQ	CASS	Fri, May 16, 2003	8.62	9.02	8.28	8.97
1140	NASDAQ	CASS	Thu, May 15, 2003	8.83	8.83	8.63	8.63
1139	NASDAQ	CASS	Wed, May 14, 2003	8.94	8.94	8.86	8.86
1138	NASDAQ	CASS	Tue, May 13, 2003	9.03	9.03	8.90	8.90
1137	NASDAQ	CASS	Mon, May 12, 2003	9.14	9.14	9.03	9.05
1136	NASDAQ	CASS	Fri, May 9, 2003	8.93	9.32	8.90	9.04
1135	NASDAQ	CASS	Thu, May 8, 2003	9.31	9.32	8.90	9.18
1134	NASDAQ	CASS	Wed, May 7, 2003	9.32	9.32	9.18	9.18
1133	NASDAQ	CASS	Tue, May 6, 2003	8.99	9.24	8.99	9.18
1132	NASDAQ	CASS	Mon, May 5, 2003	8.97	8.99	8.89	8.99
1131	NASDAQ	CASS	Fri, May 2, 2003	8.90	8.97	8.90	8.90
1130	NASDAQ	CASS	Thu, May 1, 2003	9.01	9.03	8.72	9.01
1129	NASDAQ	CASS	Wed, Apr 30, 2003	8.77	9.01	8.77	9.01
1128	NASDAQ	CASS	Tue, Apr 29, 2003	8.47	8.77	8.47	8.77
1127	NASDAQ	CASS	Mon, Apr 28, 2003	8.06	8.43	8.06	8.43
1126	NASDAQ	CASS	Fri, Apr 25, 2003	7.85	7.99	7.85	7.99
1125	NASDAQ	CASS	Thu, Apr 24, 2003	7.50	7.82	7.50	7.82
1124	NASDAQ	CASS	Wed, Apr 23, 2003	7.53	7.71	7.51	7.53
1123	NASDAQ	CASS	Mon, Apr 21, 2003	7.54	7.54	7.15	7.51
1122	NASDAQ	CASS	Thu, Apr 17, 2003	7.66	7.66	7.66	7.66
1121	NASDAQ	CASS	Wed, Apr 16, 2003	7.60	7.60	7.60	7.60
1120	NASDAQ	CASS	Tue, Apr 15, 2003	7.57	7.58	7.57	7.58
1119	NASDAQ	CASS	Mon, Apr 14, 2003	7.43	7.50	7.43	7.50
1118	NASDAQ	CASS	Fri, Apr 11, 2003	7.40	7.43	7.39	7.43
1117	NASDAQ	CASS	Thu, Apr 10, 2003	7.33	7.37	7.33	7.37
1116	NASDAQ	CASS	Tue, Apr 8, 2003	7.30	7.30	7.30	7.30
1115	NASDAQ	CASS	Mon, Apr 7, 2003	7.32	7.32	7.28	7.28
1114	NASDAQ	CASS	Thu, Apr 3, 2003	7.26	7.26	7.26	7.26
1113	NASDAQ	CASS	Wed, Apr 2, 2003	7.29	7.29	7.29	7.29
1112	NASDAQ	CASS	Mon, Mar 31, 2003	7.30	7.30	7.30	7.30
1111	NASDAQ	CASS	Thu, Mar 27, 2003	7.32	7.32	7.30	7.32
1110	NASDAQ	CASS	Mon, Mar 24, 2003	7.42	7.42	7.34	7.34
1109	NASDAQ	CASS	Thu, Mar 20, 2003	7.50	7.57	7.50	7.57
1108	NASDAQ	CASS	Wed, Mar 19, 2003	7.62	7.62	7.45	7.45
1107	NASDAQ	CASS	Tue, Mar 18, 2003	7.53	7.65	7.44	7.50
1106	NASDAQ	CASS	Mon, Mar 17, 2003	7.51	7.54	7.49	7.50
1105	NASDAQ	CASS	Fri, Mar 14, 2003	7.44	7.51	7.44	7.51
1104	NASDAQ	CASS	Thu, Mar 13, 2003	7.39	7.39	7.39	7.39
1103	NASDAQ	CASS	Tue, Mar 11, 2003	7.32	7.32	7.25	7.28
1102	NASDAQ	CASS	Mon, Mar 10, 2003	7.29	7.40	7.26	7.32
1101	NASDAQ	CASS	Fri, Mar 7, 2003	7.52	7.52	7.13	7.37
1100	NASDAQ	CASS	Wed, Mar 5, 2003	7.48	7.48	7.48	7.48
1099	NASDAQ	CASS	Tue, Mar 4, 2003	7.50	7.50	7.50	7.50
1098	NASDAQ	CASS	Mon, Mar 3, 2003	7.24	7.51	7.24	7.51
1097	NASDAQ	CASS	Fri, Feb 28, 2003	7.38	7.38	7.38	7.38
1096	NASDAQ	CASS	Thu, Feb 27, 2003	7.68	7.68	7.42	7.42
1095	NASDAQ	CASS	Wed, Feb 26, 2003	7.71	7.71	7.71	7.71
1094	NASDAQ	CASS	Tue, Feb 25, 2003	7.68	7.73	7.68	7.73
1093	NASDAQ	CASS	Mon, Feb 24, 2003	7.68	7.68	7.64	7.64
1092	NASDAQ	CASS	Thu, Feb 20, 2003	7.61	7.65	7.61	7.65
1091	NASDAQ	CASS	Wed, Feb 19, 2003	7.54	7.65	7.54	7.65
1090	NASDAQ	CASS	Tue, Feb 18, 2003	7.32	7.66	7.32	7.51
1089	NASDAQ	CASS	Fri, Feb 14, 2003	7.22	7.28	7.22	7.28
1088	NASDAQ	CASS	Thu, Feb 13, 2003	7.36	7.36	7.23	7.23
1087	NASDAQ	CASS	Wed, Feb 12, 2003	7.27	7.27	7.23	7.24
1086	NASDAQ	CASS	Tue, Feb 11, 2003	7.27	7.27	7.27	7.27
1085	NASDAQ	CASS	Mon, Feb 10, 2003	7.24	7.24	7.24	7.24
1084	NASDAQ	CASS	Fri, Feb 7, 2003	7.29	7.29	7.21	7.28
1083	NASDAQ	CASS	Thu, Feb 6, 2003	7.09	7.36	7.09	7.31
1082	NASDAQ	CASS	Wed, Feb 5, 2003	7.03	7.03	7.03	7.03
1081	NASDAQ	CASS	Tue, Feb 4, 2003	7.05	7.05	7.05	7.05
1080	NASDAQ	CASS	Mon, Feb 3, 2003	7.05	7.05	7.03	7.05
1079	NASDAQ	CASS	Fri, Jan 31, 2003	7.07	7.07	7.07	7.07
1078	NASDAQ	CASS	Thu, Jan 30, 2003	7.10	7.10	7.02	7.02
1077	NASDAQ	CASS	Wed, Jan 29, 2003	6.96	6.96	6.96	6.96
1076	NASDAQ	CASS	Thu, Jan 16, 2003	6.89	6.89	6.89	6.89
1075	NASDAQ	CASS	Mon, Jan 13, 2003	6.96	6.96	6.95	6.96
1074	NASDAQ	CASS	Wed, Jan 8, 2003	6.96	6.96	6.87	6.87
1073	NASDAQ	CASS	Tue, Jan 7, 2003	7.00	7.04	6.79	6.79
1072	NASDAQ	CASS	Mon, Jan 6, 2003	6.82	7.01	6.82	6.85
1071	NASDAQ	CASS	Tue, Dec 31, 2002	6.85	6.85	6.85	6.85
1070	NASDAQ	CASS	Mon, Dec 30, 2002	6.96	7.03	6.85	6.85
1069	NASDAQ	CASS	Fri, Dec 27, 2002	6.96	6.96	6.96	6.96
1068	NASDAQ	CASS	Thu, Dec 26, 2002	6.98	6.98	6.98	6.98
1067	NASDAQ	CASS	Tue, Dec 24, 2002	6.97	6.97	6.97	6.97
1066	NASDAQ	CASS	Mon, Dec 23, 2002	6.96	6.96	6.96	6.96
1065	NASDAQ	CASS	Fri, Dec 20, 2002	7.04	7.11	7.04	7.11
1064	NASDAQ	CASS	Wed, Dec 18, 2002	6.96	6.96	6.90	6.96
1063	NASDAQ	CASS	Tue, Dec 17, 2002	6.97	6.97	6.97	6.97
1062	NASDAQ	CASS	Mon, Dec 16, 2002	6.96	6.96	6.96	6.96
1061	NASDAQ	CASS	Fri, Dec 13, 2002	6.98	6.98	6.96	6.96
1060	NASDAQ	CASS	Thu, Dec 12, 2002	7.02	7.02	7.02	7.02
1059	NASDAQ	CASS	Tue, Dec 10, 2002	7.07	7.07	7.07	7.07
1058	NASDAQ	CASS	Mon, Dec 9, 2002	7.08	7.08	7.06	7.06
1057	NASDAQ	CASS	Fri, Dec 6, 2002	7.13	7.13	7.13	7.13
1056	NASDAQ	CASS	Thu, Dec 5, 2002	7.10	7.13	7.10	7.13
1055	NASDAQ	CASS	Wed, Dec 4, 2002	7.16	7.17	7.14	7.14
1054	NASDAQ	CASS	Tue, Dec 3, 2002	6.95	7.15	6.93	7.15
1053	NASDAQ	CASS	Mon, Dec 2, 2002	6.50	6.64	6.50	6.64
1052	NASDAQ	CASS	Fri, Nov 29, 2002	6.46	6.46	6.46	6.46
1051	NASDAQ	CASS	Wed, Nov 27, 2002	6.36	6.45	6.36	6.45
1050	NASDAQ	CASS	Tue, Nov 26, 2002	6.24	6.31	6.24	6.31
1049	NASDAQ	CASS	Mon, Nov 25, 2002	6.24	6.24	6.24	6.24
1048	NASDAQ	CASS	Wed, Nov 13, 2002	6.10	6.16	6.08	6.12
1047	NASDAQ	CASS	Tue, Nov 12, 2002	6.12	6.12	6.08	6.12
1046	NASDAQ	CASS	Fri, Nov 8, 2002	6.11	6.11	6.11	6.11
1045	NASDAQ	CASS	Mon, Nov 4, 2002	6.18	6.18	6.18	6.18
1044	NASDAQ	CASS	Thu, Oct 31, 2002	6.18	6.18	6.18	6.18
1043	NASDAQ	CASS	Wed, Oct 30, 2002	6.15	6.15	6.08	6.08
1042	NASDAQ	CASS	Tue, Oct 29, 2002	6.09	6.23	6.08	6.11
1041	NASDAQ	CASS	Fri, Oct 25, 2002	6.22	6.22	6.22	6.22
1040	NASDAQ	CASS	Thu, Oct 24, 2002	6.10	6.16	6.10	6.16
1039	NASDAQ	CASS	Wed, Oct 23, 2002	6.10	6.10	6.10	6.10
1038	NASDAQ	CASS	Mon, Oct 21, 2002	6.10	6.10	6.10	6.10
1037	NASDAQ	CASS	Tue, Oct 15, 2002	6.10	6.16	6.10	6.16
1036	NASDAQ	CASS	Thu, Oct 10, 2002	6.08	6.08	6.08	6.08
1035	NASDAQ	CASS	Wed, Oct 9, 2002	6.08	6.08	6.08	6.08
1034	NASDAQ	CASS	Mon, Oct 7, 2002	6.08	6.08	6.08	6.08
1033	NASDAQ	CASS	Fri, Oct 4, 2002	6.11	6.11	6.11	6.11
1032	NASDAQ	CASS	Wed, Oct 2, 2002	6.12	6.12	6.12	6.12
1031	NASDAQ	CASS	Mon, Sep 30, 2002	6.08	6.14	6.08	6.14
1030	NASDAQ	CASS	Thu, Sep 26, 2002	6.12	6.12	6.12	6.12
1029	NASDAQ	CASS	Wed, Sep 25, 2002	6.12	6.12	6.10	6.10
1028	NASDAQ	CASS	Fri, Sep 20, 2002	6.10	6.10	6.08	6.08
1027	NASDAQ	CASS	Thu, Sep 19, 2002	6.06	6.06	6.06	6.06
1026	NASDAQ	CASS	Wed, Sep 18, 2002	6.08	6.10	6.08	6.10
1025	NASDAQ	CASS	Tue, Sep 17, 2002	6.06	6.06	6.06	6.06
1024	NASDAQ	CASS	Fri, Sep 13, 2002	6.09	6.09	6.09	6.09
1023	NASDAQ	CASS	Thu, Sep 12, 2002	5.98	6.02	5.98	6.02
1022	NASDAQ	CASS	Fri, Sep 6, 2002	6.09	6.10	6.02	6.02
1021	NASDAQ	CASS	Wed, Sep 4, 2002	6.02	6.02	6.02	6.02
1020	NASDAQ	CASS	Fri, Aug 30, 2002	6.10	6.10	6.10	6.10
1019	NASDAQ	CASS	Thu, Aug 29, 2002	6.15	6.18	6.15	6.18
1018	NASDAQ	CASS	Mon, Aug 26, 2002	6.11	6.11	6.11	6.11
1017	NASDAQ	CASS	Thu, Aug 22, 2002	6.14	6.16	6.14	6.16
1016	NASDAQ	CASS	Wed, Aug 21, 2002	6.04	6.16	6.04	6.16
1015	NASDAQ	CASS	Tue, Aug 20, 2002	6.03	6.03	6.03	6.03
1014	NASDAQ	CASS	Fri, Aug 16, 2002	6.10	6.10	6.07	6.07
1013	NASDAQ	CASS	Thu, Aug 15, 2002	6.16	6.16	6.10	6.10
1012	NASDAQ	CASS	Wed, Aug 14, 2002	6.10	6.10	6.10	6.10
1011	NASDAQ	CASS	Tue, Aug 13, 2002	6.28	6.28	6.10	6.10
1010	NASDAQ	CASS	Mon, Aug 12, 2002	6.29	6.29	6.29	6.29
1009	NASDAQ	CASS	Wed, Aug 7, 2002	6.29	6.29	6.29	6.29
1008	NASDAQ	CASS	Tue, Aug 6, 2002	6.29	6.29	6.29	6.29
1007	NASDAQ	CASS	Thu, Aug 1, 2002	6.36	6.41	6.31	6.31
1006	NASDAQ	CASS	Wed, Jul 31, 2002	6.46	6.46	6.46	6.46
1005	NASDAQ	CASS	Tue, Jul 30, 2002	6.56	6.56	6.43	6.56
1004	NASDAQ	CASS	Mon, Jul 29, 2002	6.56	6.56	6.56	6.56
1003	NASDAQ	CASS	Fri, Jul 26, 2002	6.53	6.56	6.48	6.48
1002	NASDAQ	CASS	Thu, Jul 25, 2002	6.63	6.63	6.63	6.63
1001	NASDAQ	CASS	Wed, Jul 24, 2002	6.73	6.76	6.60	6.60
1000	NASDAQ	CASS	Tue, Jul 23, 2002	6.81	6.81	6.63	6.73
999	NASDAQ	CASS	Mon, Jul 22, 2002	6.82	7.09	6.73	7.09
998	NASDAQ	CASS	Fri, Jul 19, 2002	6.76	6.90	6.76	6.90
997	NASDAQ	CASS	Thu, Jul 18, 2002	6.76	6.76	6.76	6.76
996	NASDAQ	CASS	Wed, Jul 17, 2002	6.69	6.76	6.69	6.73
995	NASDAQ	CASS	Tue, Jul 16, 2002	6.56	6.63	6.56	6.63
994	NASDAQ	CASS	Mon, Jul 15, 2002	6.43	6.49	6.43	6.49
993	NASDAQ	CASS	Fri, Jul 12, 2002	6.49	6.49	6.49	6.49
992	NASDAQ	CASS	Thu, Jul 11, 2002	6.36	6.43	6.29	6.43
991	NASDAQ	CASS	Wed, Jul 10, 2002	6.43	6.43	6.20	6.20
990	NASDAQ	CASS	Tue, Jul 9, 2002	6.24	6.49	6.24	6.35
989	NASDAQ	CASS	Mon, Jul 8, 2002	6.36	6.43	6.10	6.11
988	NASDAQ	CASS	Fri, Jul 5, 2002	6.63	6.63	6.63	6.63
987	NASDAQ	CASS	Tue, Jul 2, 2002	6.63	6.63	6.56	6.56
986	NASDAQ	CASS	Fri, Jun 28, 2002	6.60	6.60	6.60	6.60
985	NASDAQ	CASS	Thu, Jun 27, 2002	6.49	6.49	6.49	6.49
984	NASDAQ	CASS	Wed, Jun 26, 2002	6.49	6.49	6.49	6.49
983	NASDAQ	CASS	Tue, Jun 25, 2002	6.49	6.51	6.49	6.49
982	NASDAQ	CASS	Mon, Jun 24, 2002	6.49	6.49	6.49	6.49
981	NASDAQ	CASS	Fri, Jun 21, 2002	6.49	6.49	6.49	6.49
980	NASDAQ	CASS	Wed, Jun 19, 2002	6.50	6.50	6.36	6.49
979	NASDAQ	CASS	Tue, Jun 18, 2002	6.76	6.76	6.49	6.49
978	NASDAQ	CASS	Wed, Jun 12, 2002	6.74	6.74	6.74	6.74
977	NASDAQ	CASS	Mon, Jun 10, 2002	6.72	6.72	6.63	6.63
976	NASDAQ	CASS	Fri, Jun 7, 2002	6.70	6.70	6.70	6.70
975	NASDAQ	CASS	Thu, Jun 6, 2002	6.65	6.65	6.65	6.65
974	NASDAQ	CASS	Wed, Jun 5, 2002	6.63	6.68	6.63	6.68
973	NASDAQ	CASS	Tue, Jun 4, 2002	6.63	6.67	6.63	6.65
972	NASDAQ	CASS	Mon, Jun 3, 2002	6.63	6.63	6.63	6.63
971	NASDAQ	CASS	Thu, May 30, 2002	6.63	6.92	6.63	6.92
970	NASDAQ	CASS	Fri, May 24, 2002	6.74	6.92	6.70	6.74
969	NASDAQ	CASS	Thu, May 23, 2002	6.69	6.70	6.69	6.70
968	NASDAQ	CASS	Wed, May 22, 2002	6.68	6.68	6.68	6.68
967	NASDAQ	CASS	Tue, May 21, 2002	6.63	6.63	6.63	6.63
966	NASDAQ	CASS	Fri, May 17, 2002	6.63	6.63	6.63	6.63
965	NASDAQ	CASS	Wed, May 15, 2002	6.63	6.63	6.63	6.63
964	NASDAQ	CASS	Tue, May 14, 2002	6.63	6.63	6.63	6.63
963	NASDAQ	CASS	Mon, May 13, 2002	6.63	6.63	6.63	6.63
962	NASDAQ	CASS	Fri, May 10, 2002	6.63	6.66	6.63	6.66
961	NASDAQ	CASS	Thu, May 9, 2002	6.68	6.68	6.63	6.63
960	NASDAQ	CASS	Wed, May 8, 2002	6.69	6.74	6.63	6.68
959	NASDAQ	CASS	Tue, May 7, 2002	6.63	6.63	6.63	6.63
958	NASDAQ	CASS	Mon, May 6, 2002	6.59	6.81	6.59	6.59
957	NASDAQ	CASS	Fri, May 3, 2002	6.56	6.62	6.56	6.58
956	NASDAQ	CASS	Wed, May 1, 2002	6.50	6.50	6.50	6.50
955	NASDAQ	CASS	Mon, Apr 29, 2002	6.49	6.49	6.49	6.49
954	NASDAQ	CASS	Fri, Apr 26, 2002	6.60	6.60	6.49	6.49
953	NASDAQ	CASS	Wed, Apr 24, 2002	6.49	6.49	6.49	6.49
952	NASDAQ	CASS	Tue, Apr 23, 2002	6.56	6.63	6.56	6.56
951	NASDAQ	CASS	Fri, Apr 19, 2002	6.69	6.69	6.60	6.60
950	NASDAQ	CASS	Thu, Apr 18, 2002	6.62	6.63	6.62	6.63
949	NASDAQ	CASS	Wed, Apr 17, 2002	6.60	6.60	6.60	6.60
948	NASDAQ	CASS	Tue, Apr 16, 2002	6.89	6.89	6.89	6.89
947	NASDAQ	CASS	Mon, Apr 15, 2002	6.78	6.89	6.56	6.89
946	NASDAQ	CASS	Fri, Apr 12, 2002	6.82	6.84	6.82	6.84
945	NASDAQ	CASS	Thu, Apr 11, 2002	6.76	6.88	6.76	6.88
944	NASDAQ	CASS	Wed, Apr 10, 2002	6.76	6.82	6.76	6.76
943	NASDAQ	CASS	Tue, Apr 9, 2002	6.82	6.82	6.82	6.82
942	NASDAQ	CASS	Thu, Apr 4, 2002	6.70	6.78	6.70	6.78
941	NASDAQ	CASS	Wed, Apr 3, 2002	6.69	6.69	6.67	6.67
940	NASDAQ	CASS	Tue, Apr 2, 2002	6.67	6.67	6.67	6.67
939	NASDAQ	CASS	Mon, Apr 1, 2002	6.63	6.63	6.63	6.63
938	NASDAQ	CASS	Thu, Mar 28, 2002	6.63	6.65	6.63	6.65
937	NASDAQ	CASS	Wed, Mar 27, 2002	6.63	6.69	6.63	6.63
936	NASDAQ	CASS	Thu, Mar 21, 2002	6.63	6.76	6.63	6.76
935	NASDAQ	CASS	Wed, Mar 20, 2002	6.70	6.70	6.64	6.69
934	NASDAQ	CASS	Tue, Mar 19, 2002	6.70	6.82	6.69	6.82
933	NASDAQ	CASS	Tue, Mar 12, 2002	6.89	6.89	6.89	6.89
932	NASDAQ	CASS	Mon, Mar 11, 2002	6.82	6.96	6.82	6.96
931	NASDAQ	CASS	Fri, Mar 8, 2002	6.82	6.82	6.82	6.82
930	NASDAQ	CASS	Thu, Mar 7, 2002	6.72	6.72	6.72	6.72
929	NASDAQ	CASS	Wed, Mar 6, 2002	6.63	6.69	6.63	6.69
928	NASDAQ	CASS	Tue, Mar 5, 2002	6.58	6.63	6.58	6.63
927	NASDAQ	CASS	Fri, Mar 1, 2002	6.57	6.58	6.57	6.58
926	NASDAQ	CASS	Wed, Feb 27, 2002	6.57	6.57	6.57	6.57
925	NASDAQ	CASS	Tue, Feb 26, 2002	6.63	6.63	6.56	6.56
924	NASDAQ	CASS	Mon, Feb 25, 2002	6.63	6.70	6.63	6.69
923	NASDAQ	CASS	Fri, Feb 22, 2002	6.69	6.69	6.69	6.69
922	NASDAQ	CASS	Thu, Feb 21, 2002	6.53	6.53	6.53	6.53
921	NASDAQ	CASS	Wed, Feb 20, 2002	6.53	6.53	6.53	6.53
920	NASDAQ	CASS	Tue, Feb 19, 2002	6.49	6.52	6.49	6.52
919	NASDAQ	CASS	Wed, Feb 13, 2002	6.52	6.52	6.49	6.49
918	NASDAQ	CASS	Mon, Feb 11, 2002	6.63	6.63	6.49	6.49
917	NASDAQ	CASS	Thu, Feb 7, 2002	6.37	6.43	6.37	6.39
916	NASDAQ	CASS	Wed, Feb 6, 2002	6.35	6.36	6.34	6.34
915	NASDAQ	CASS	Tue, Feb 5, 2002	6.33	6.33	6.33	6.33
914	NASDAQ	CASS	Mon, Feb 4, 2002	6.32	6.41	6.32	6.36
913	NASDAQ	CASS	Fri, Feb 1, 2002	6.62	6.62	6.12	6.27
912	NASDAQ	CASS	Thu, Jan 31, 2002	6.56	6.56	6.37	6.49
911	NASDAQ	CASS	Wed, Jan 30, 2002	6.65	6.65	6.60	6.60
910	NASDAQ	CASS	Tue, Jan 29, 2002	6.60	6.60	6.56	6.59
909	NASDAQ	CASS	Mon, Jan 28, 2002	6.63	6.63	6.63	6.63
908	NASDAQ	CASS	Fri, Jan 25, 2002	6.56	6.56	6.54	6.54
907	NASDAQ	CASS	Thu, Jan 24, 2002	6.49	6.56	6.49	6.56
906	NASDAQ	CASS	Wed, Jan 23, 2002	6.51	6.51	6.51	6.51
905	NASDAQ	CASS	Tue, Jan 22, 2002	6.49	6.51	6.49	6.51
904	NASDAQ	CASS	Thu, Jan 17, 2002	6.51	6.51	6.51	6.51
903	NASDAQ	CASS	Tue, Jan 15, 2002	6.49	6.50	6.49	6.50
902	NASDAQ	CASS	Mon, Jan 14, 2002	6.47	6.47	6.47	6.47
901	NASDAQ	CASS	Fri, Jan 11, 2002	6.31	6.49	6.31	6.47
900	NASDAQ	CASS	Thu, Jan 10, 2002	6.49	6.49	6.49	6.49
899	NASDAQ	CASS	Tue, Jan 8, 2002	6.49	6.49	6.49	6.49
898	NASDAQ	CASS	Mon, Jan 7, 2002	6.49	6.51	6.47	6.47
897	NASDAQ	CASS	Thu, Jan 3, 2002	6.51	6.56	6.49	6.49
896	NASDAQ	CASS	Wed, Jan 2, 2002	6.40	6.57	6.40	6.43
895	NASDAQ	CASS	Mon, Dec 31, 2001	6.49	6.49	6.49	6.49
894	NASDAQ	CASS	Fri, Dec 28, 2001	6.36	6.48	6.36	6.48
893	NASDAQ	CASS	Thu, Dec 27, 2001	6.39	6.39	6.39	6.39
892	NASDAQ	CASS	Mon, Dec 24, 2001	6.31	6.38	6.31	6.38
891	NASDAQ	CASS	Fri, Dec 21, 2001	6.11	6.36	6.11	6.23
890	NASDAQ	CASS	Thu, Dec 20, 2001	6.35	6.36	6.10	6.10
889	NASDAQ	CASS	Wed, Dec 19, 2001	6.12	6.23	6.10	6.17
888	NASDAQ	CASS	Tue, Dec 18, 2001	6.10	6.10	5.96	6.10
887	NASDAQ	CASS	Mon, Dec 17, 2001	6.24	6.24	5.90	6.10
886	NASDAQ	CASS	Thu, Dec 13, 2001	6.28	6.36	6.23	6.23
885	NASDAQ	CASS	Wed, Dec 12, 2001	6.23	6.23	6.21	6.23
884	NASDAQ	CASS	Fri, Dec 7, 2001	6.20	6.27	6.19	6.27
883	NASDAQ	CASS	Thu, Dec 6, 2001	6.16	6.19	6.16	6.16
882	NASDAQ	CASS	Wed, Dec 5, 2001	6.14	6.14	6.14	6.14
881	NASDAQ	CASS	Mon, Dec 3, 2001	6.25	6.25	6.25	6.25
880	NASDAQ	CASS	Fri, Nov 30, 2001	6.25	6.25	6.25	6.25
879	NASDAQ	CASS	Tue, Nov 27, 2001	6.16	6.25	6.16	6.16
878	NASDAQ	CASS	Mon, Nov 26, 2001	6.23	6.23	6.15	6.16
877	NASDAQ	CASS	Fri, Nov 23, 2001	6.14	6.14	6.14	6.14
876	NASDAQ	CASS	Tue, Nov 20, 2001	6.12	6.12	6.12	6.12
875	NASDAQ	CASS	Mon, Nov 19, 2001	6.16	6.16	6.12	6.12
874	NASDAQ	CASS	Fri, Nov 16, 2001	6.36	6.36	6.10	6.10
873	NASDAQ	CASS	Thu, Nov 15, 2001	6.11	6.29	6.11	6.29
872	NASDAQ	CASS	Wed, Nov 14, 2001	6.07	6.10	6.07	6.10
871	NASDAQ	CASS	Tue, Nov 13, 2001	5.96	5.96	5.96	5.96
870	NASDAQ	CASS	Mon, Nov 12, 2001	5.94	6.03	5.94	6.01
869	NASDAQ	CASS	Fri, Nov 9, 2001	5.94	5.94	5.94	5.94
868	NASDAQ	CASS	Thu, Nov 8, 2001	5.86	5.86	5.86	5.86
867	NASDAQ	CASS	Wed, Nov 7, 2001	5.96	5.96	5.83	5.86
866	NASDAQ	CASS	Tue, Nov 6, 2001	5.67	5.96	5.67	5.96
865	NASDAQ	CASS	Mon, Nov 5, 2001	5.69	5.69	5.69	5.69
864	NASDAQ	CASS	Wed, Oct 31, 2001	5.57	5.57	5.57	5.57
863	NASDAQ	CASS	Mon, Oct 29, 2001	5.49	5.63	5.49	5.50
862	NASDAQ	CASS	Fri, Oct 26, 2001	5.47	5.47	5.47	5.47
861	NASDAQ	CASS	Thu, Oct 25, 2001	5.73	5.90	5.30	5.49
860	NASDAQ	CASS	Wed, Oct 24, 2001	6.29	6.29	5.70	5.70
859	NASDAQ	CASS	Tue, Oct 23, 2001	6.32	6.32	6.29	6.29
858	NASDAQ	CASS	Mon, Oct 22, 2001	6.45	6.45	6.31	6.31
857	NASDAQ	CASS	Fri, Oct 19, 2001	6.45	6.45	6.29	6.29
856	NASDAQ	CASS	Thu, Oct 18, 2001	6.37	6.37	6.37	6.37
855	NASDAQ	CASS	Wed, Oct 17, 2001	6.49	6.49	6.36	6.43
854	NASDAQ	CASS	Mon, Oct 15, 2001	6.29	6.36	6.29	6.36
853	NASDAQ	CASS	Wed, Oct 10, 2001	6.03	6.03	6.03	6.03
852	NASDAQ	CASS	Tue, Oct 9, 2001	5.90	6.30	5.90	6.30
851	NASDAQ	CASS	Mon, Oct 8, 2001	5.90	5.90	5.88	5.88
850	NASDAQ	CASS	Fri, Oct 5, 2001	6.07	6.07	6.07	6.07
849	NASDAQ	CASS	Wed, Oct 3, 2001	5.63	6.00	5.63	6.00
848	NASDAQ	CASS	Tue, Oct 2, 2001	5.67	5.67	5.67	5.67
847	NASDAQ	CASS	Fri, Sep 28, 2001	5.44	5.61	5.44	5.57
846	NASDAQ	CASS	Thu, Sep 27, 2001	5.34	5.53	5.34	5.49
845	NASDAQ	CASS	Tue, Sep 25, 2001	5.33	5.37	5.33	5.37
844	NASDAQ	CASS	Mon, Sep 24, 2001	5.29	5.30	5.29	5.30
843	NASDAQ	CASS	Fri, Sep 21, 2001	5.24	5.24	5.24	5.24
842	NASDAQ	CASS	Thu, Sep 20, 2001	5.24	5.24	5.24	5.24
841	NASDAQ	CASS	Wed, Sep 19, 2001	5.24	5.24	5.24	5.24
840	NASDAQ	CASS	Tue, Sep 18, 2001	5.23	5.23	5.23	5.23
839	NASDAQ	CASS	Mon, Sep 17, 2001	5.13	5.13	5.13	5.13
838	NASDAQ	CASS	Fri, Sep 7, 2001	5.13	5.13	5.11	5.13
837	NASDAQ	CASS	Thu, Sep 6, 2001	5.13	5.23	5.13	5.23
836	NASDAQ	CASS	Wed, Sep 5, 2001	5.14	5.17	5.14	5.17
835	NASDAQ	CASS	Tue, Sep 4, 2001	5.18	5.18	5.11	5.11
834	NASDAQ	CASS	Fri, Aug 31, 2001	5.11	5.26	5.04	5.23
833	NASDAQ	CASS	Thu, Aug 30, 2001	5.41	5.41	5.11	5.13
832	NASDAQ	CASS	Wed, Aug 29, 2001	5.43	5.43	5.41	5.41
831	NASDAQ	CASS	Tue, Aug 28, 2001	5.33	5.33	5.33	5.33
830	NASDAQ	CASS	Thu, Aug 23, 2001	5.41	5.41	5.41	5.41
829	NASDAQ	CASS	Wed, Aug 22, 2001	5.41	5.41	5.37	5.37
828	NASDAQ	CASS	Tue, Aug 21, 2001	5.31	5.31	5.31	5.31
827	NASDAQ	CASS	Mon, Aug 20, 2001	5.31	5.31	5.31	5.31
826	NASDAQ	CASS	Fri, Aug 17, 2001	5.41	5.41	5.41	5.41
825	NASDAQ	CASS	Wed, Aug 15, 2001	5.43	5.43	5.35	5.35
824	NASDAQ	CASS	Tue, Aug 14, 2001	5.33	5.41	5.33	5.41
823	NASDAQ	CASS	Mon, Aug 13, 2001	5.41	5.41	5.41	5.41
822	NASDAQ	CASS	Fri, Aug 10, 2001	5.40	5.41	5.37	5.37
821	NASDAQ	CASS	Thu, Aug 9, 2001	5.37	5.41	5.37	5.41
820	NASDAQ	CASS	Wed, Aug 8, 2001	5.33	5.39	5.33	5.38
819	NASDAQ	CASS	Tue, Aug 7, 2001	5.41	5.41	5.41	5.41
818	NASDAQ	CASS	Mon, Aug 6, 2001	5.33	5.34	5.33	5.34
817	NASDAQ	CASS	Fri, Aug 3, 2001	5.33	5.33	5.33	5.33
816	NASDAQ	CASS	Thu, Aug 2, 2001	5.42	5.42	5.33	5.35
815	NASDAQ	CASS	Wed, Aug 1, 2001	5.39	5.39	5.39	5.39
814	NASDAQ	CASS	Tue, Jul 31, 2001	5.31	5.35	5.30	5.30
813	NASDAQ	CASS	Mon, Jul 30, 2001	5.43	5.47	5.31	5.31
812	NASDAQ	CASS	Fri, Jul 27, 2001	5.47	5.47	5.47	5.47
811	NASDAQ	CASS	Wed, Jul 25, 2001	5.26	5.26	5.26	5.26
810	NASDAQ	CASS	Fri, Jul 20, 2001	5.33	5.33	5.23	5.23
809	NASDAQ	CASS	Wed, Jul 18, 2001	5.33	5.35	5.23	5.28
808	NASDAQ	CASS	Tue, Jul 17, 2001	5.30	5.30	5.11	5.27
807	NASDAQ	CASS	Fri, Jul 13, 2001	5.23	5.30	5.23	5.30
806	NASDAQ	CASS	Wed, Jul 11, 2001	5.09	5.09	5.09	5.09
805	NASDAQ	CASS	Tue, Jul 10, 2001	5.17	5.17	5.17	5.17
804	NASDAQ	CASS	Mon, Jul 9, 2001	5.23	5.23	5.23	5.23
803	NASDAQ	CASS	Thu, Jul 5, 2001	5.09	5.09	5.08	5.08
802	NASDAQ	CASS	Mon, Jul 2, 2001	5.18	5.18	5.17	5.17
801	NASDAQ	CASS	Fri, Jun 29, 2001	5.25	5.25	5.25	5.25
800	NASDAQ	CASS	Thu, Jun 28, 2001	5.18	5.18	5.18	5.18
799	NASDAQ	CASS	Wed, Jun 27, 2001	5.15	5.41	5.10	5.10
798	NASDAQ	CASS	Tue, Jun 26, 2001	5.06	5.17	5.06	5.17
797	NASDAQ	CASS	Mon, Jun 25, 2001	5.57	5.57	5.13	5.13
796	NASDAQ	CASS	Fri, Jun 22, 2001	5.43	5.43	5.43	5.43
795	NASDAQ	CASS	Thu, Jun 21, 2001	5.26	5.31	5.26	5.31
794	NASDAQ	CASS	Wed, Jun 20, 2001	5.18	5.18	5.18	5.18
793	NASDAQ	CASS	Tue, Jun 19, 2001	5.30	5.30	5.30	5.30
792	NASDAQ	CASS	Mon, Jun 18, 2001	5.19	5.19	5.18	5.18
791	NASDAQ	CASS	Tue, Jun 12, 2001	5.25	5.30	5.18	5.18
790	NASDAQ	CASS	Mon, Jun 11, 2001	5.25	5.25	5.25	5.25
789	NASDAQ	CASS	Fri, Jun 8, 2001	5.25	5.25	5.25	5.25
788	NASDAQ	CASS	Thu, Jun 7, 2001	5.31	5.31	5.23	5.23
787	NASDAQ	CASS	Wed, Jun 6, 2001	5.40	5.40	5.25	5.27
786	NASDAQ	CASS	Tue, Jun 5, 2001	5.25	5.25	5.25	5.25
785	NASDAQ	CASS	Mon, Jun 4, 2001	5.42	5.42	5.25	5.25
784	NASDAQ	CASS	Fri, Jun 1, 2001	5.45	5.45	5.45	5.45
783	NASDAQ	CASS	Thu, May 31, 2001	5.25	5.27	5.21	5.27
782	NASDAQ	CASS	Tue, May 29, 2001	5.30	5.43	5.30	5.31
781	NASDAQ	CASS	Fri, May 25, 2001	5.33	5.33	5.33	5.33
780	NASDAQ	CASS	Thu, May 24, 2001	5.34	5.38	5.34	5.34
779	NASDAQ	CASS	Wed, May 23, 2001	5.35	5.35	5.33	5.33
778	NASDAQ	CASS	Tue, May 22, 2001	5.33	5.33	5.31	5.33
777	NASDAQ	CASS	Mon, May 21, 2001	5.37	5.39	5.34	5.34
776	NASDAQ	CASS	Fri, May 18, 2001	5.30	5.34	5.30	5.34
775	NASDAQ	CASS	Wed, May 16, 2001	5.30	5.30	5.30	5.30
774	NASDAQ	CASS	Fri, May 11, 2001	5.34	5.34	5.25	5.30
773	NASDAQ	CASS	Thu, May 10, 2001	5.31	5.31	5.31	5.31
772	NASDAQ	CASS	Wed, May 9, 2001	5.25	5.25	5.25	5.25
771	NASDAQ	CASS	Tue, May 8, 2001	5.25	5.25	5.25	5.25
770	NASDAQ	CASS	Fri, May 4, 2001	5.23	5.23	5.23	5.23
769	NASDAQ	CASS	Thu, Apr 26, 2001	5.19	5.19	5.19	5.19
768	NASDAQ	CASS	Wed, Apr 25, 2001	5.04	5.23	5.04	5.19
767	NASDAQ	CASS	Tue, Apr 24, 2001	4.88	5.04	4.88	5.02
766	NASDAQ	CASS	Mon, Apr 23, 2001	4.91	4.91	4.88	4.88
765	NASDAQ	CASS	Fri, Apr 20, 2001	4.86	4.86	4.86	4.86
764	NASDAQ	CASS	Thu, Apr 19, 2001	4.85	4.85	4.85	4.85
763	NASDAQ	CASS	Tue, Apr 17, 2001	4.77	4.77	4.77	4.77
762	NASDAQ	CASS	Mon, Apr 16, 2001	4.88	4.88	4.86	4.88
761	NASDAQ	CASS	Thu, Apr 12, 2001	4.82	4.88	4.82	4.88
760	NASDAQ	CASS	Tue, Apr 10, 2001	4.88	4.88	4.88	4.88
759	NASDAQ	CASS	Mon, Apr 9, 2001	4.80	4.80	4.80	4.80
758	NASDAQ	CASS	Fri, Apr 6, 2001	4.70	4.70	4.70	4.70
757	NASDAQ	CASS	Thu, Apr 5, 2001	4.70	4.70	4.70	4.70
756	NASDAQ	CASS	Wed, Apr 4, 2001	4.77	4.77	4.54	4.54
755	NASDAQ	CASS	Tue, Apr 3, 2001	4.77	4.90	4.77	4.84
754	NASDAQ	CASS	Mon, Apr 2, 2001	4.77	4.90	4.77	4.84
753	NASDAQ	CASS	Fri, Mar 30, 2001	4.84	4.87	4.77	4.87
752	NASDAQ	CASS	Thu, Mar 29, 2001	5.15	5.15	4.60	4.80
751	NASDAQ	CASS	Wed, Mar 28, 2001	5.47	5.47	5.17	5.20
750	NASDAQ	CASS	Tue, Mar 27, 2001	5.30	5.30	5.30	5.30
749	NASDAQ	CASS	Tue, Mar 20, 2001	5.45	5.45	5.30	5.30
748	NASDAQ	CASS	Wed, Mar 7, 2001	5.30	5.33	5.30	5.30
747	NASDAQ	CASS	Tue, Mar 6, 2001	5.30	5.30	5.30	5.30
746	NASDAQ	CASS	Mon, Mar 5, 2001	5.30	5.30	5.30	5.30
745	NASDAQ	CASS	Fri, Mar 2, 2001	5.33	5.33	5.33	5.33
744	NASDAQ	CASS	Wed, Feb 28, 2001	5.43	5.43	5.43	5.43
743	NASDAQ	CASS	Tue, Feb 27, 2001	5.47	5.47	5.43	5.43
742	NASDAQ	CASS	Mon, Feb 26, 2001	5.70	5.70	5.43	5.43
741	NASDAQ	CASS	Fri, Feb 23, 2001	5.70	5.70	5.70	5.70
740	NASDAQ	CASS	Thu, Feb 22, 2001	5.70	5.70	5.70	5.70
739	NASDAQ	CASS	Wed, Feb 21, 2001	5.43	5.43	5.43	5.43
738	NASDAQ	CASS	Tue, Feb 20, 2001	5.57	5.57	5.50	5.50
737	NASDAQ	CASS	Fri, Feb 16, 2001	5.57	5.57	5.57	5.57
736	NASDAQ	CASS	Wed, Feb 14, 2001	5.57	5.57	5.53	5.53
735	NASDAQ	CASS	Mon, Feb 12, 2001	5.50	5.57	5.50	5.57
734	NASDAQ	CASS	Wed, Feb 7, 2001	5.96	5.96	5.96	5.96
733	NASDAQ	CASS	Tue, Feb 6, 2001	5.80	5.80	5.76	5.76
732	NASDAQ	CASS	Mon, Feb 5, 2001	5.90	5.90	5.73	5.73
731	NASDAQ	CASS	Thu, Feb 1, 2001	5.93	5.96	5.90	5.90
730	NASDAQ	CASS	Wed, Jan 31, 2001	5.93	5.96	5.93	5.93
729	NASDAQ	CASS	Tue, Jan 30, 2001	5.96	5.96	5.96	5.96
728	NASDAQ	CASS	Mon, Jan 29, 2001	6.16	6.16	5.96	5.96
727	NASDAQ	CASS	Fri, Jan 26, 2001	6.16	6.16	6.16	6.16
726	NASDAQ	CASS	Thu, Jan 25, 2001	6.06	6.23	6.06	6.23
725	NASDAQ	CASS	Wed, Jan 24, 2001	5.76	6.03	5.76	5.96
724	NASDAQ	CASS	Tue, Jan 23, 2001	5.73	5.73	5.63	5.63
723	NASDAQ	CASS	Mon, Jan 22, 2001	5.52	5.52	5.52	5.52
722	NASDAQ	CASS	Thu, Jan 18, 2001	5.30	5.76	5.28	5.50
721	NASDAQ	CASS	Wed, Jan 17, 2001	5.33	5.33	5.13	5.13
720	NASDAQ	CASS	Tue, Jan 16, 2001	4.80	5.27	4.80	5.27
719	NASDAQ	CASS	Fri, Jan 12, 2001	4.65	4.65	4.64	4.64
718	NASDAQ	CASS	Thu, Jan 11, 2001	4.77	4.77	4.72	4.72
717	NASDAQ	CASS	Wed, Jan 10, 2001	4.77	4.77	4.77	4.77
716	NASDAQ	CASS	Tue, Jan 9, 2001	4.77	4.77	4.64	4.64
715	NASDAQ	CASS	Mon, Jan 8, 2001	4.64	4.72	4.64	4.72
714	NASDAQ	CASS	Fri, Jan 5, 2001	4.64	4.64	4.64	4.64
713	NASDAQ	CASS	Thu, Jan 4, 2001	4.64	4.70	4.64	4.70
712	NASDAQ	CASS	Wed, Jan 3, 2001	4.74	4.74	4.74	4.74
711	NASDAQ	CASS	Tue, Jan 2, 2001	4.60	4.70	4.60	4.70
710	NASDAQ	CASS	Fri, Dec 29, 2000	4.67	4.67	4.64	4.64
709	NASDAQ	CASS	Thu, Dec 28, 2000	4.70	4.70	4.70	4.70
708	NASDAQ	CASS	Wed, Dec 27, 2000	4.60	4.64	4.57	4.57
707	NASDAQ	CASS	Tue, Dec 26, 2000	4.64	4.64	4.57	4.57
706	NASDAQ	CASS	Thu, Dec 21, 2000	4.60	4.64	4.59	4.64
705	NASDAQ	CASS	Wed, Dec 20, 2000	4.64	4.64	4.60	4.60
704	NASDAQ	CASS	Tue, Dec 19, 2000	4.64	4.67	4.64	4.67
703	NASDAQ	CASS	Mon, Dec 18, 2000	4.64	4.64	4.64	4.64
702	NASDAQ	CASS	Fri, Dec 15, 2000	4.65	4.65	4.64	4.64
701	NASDAQ	CASS	Thu, Dec 14, 2000	4.77	4.77	4.70	4.70
700	NASDAQ	CASS	Wed, Dec 13, 2000	4.79	4.79	4.77	4.77
699	NASDAQ	CASS	Mon, Dec 11, 2000	4.79	4.79	4.79	4.79
698	NASDAQ	CASS	Thu, Dec 7, 2000	4.79	4.79	4.79	4.79
697	NASDAQ	CASS	Mon, Dec 4, 2000	4.94	4.94	4.94	4.94
696	NASDAQ	CASS	Fri, Dec 1, 2000	4.80	4.80	4.80	4.80
695	NASDAQ	CASS	Tue, Nov 28, 2000	5.00	5.00	5.00	5.00
694	NASDAQ	CASS	Mon, Nov 27, 2000	4.97	4.97	4.84	4.84
693	NASDAQ	CASS	Fri, Nov 24, 2000	4.79	4.79	4.79	4.79
692	NASDAQ	CASS	Wed, Nov 22, 2000	4.94	4.94	4.94	4.94
691	NASDAQ	CASS	Mon, Nov 20, 2000	4.84	4.94	4.84	4.94
690	NASDAQ	CASS	Fri, Nov 17, 2000	4.82	4.94	4.82	4.94
689	NASDAQ	CASS	Thu, Nov 16, 2000	4.85	4.89	4.80	4.80
688	NASDAQ	CASS	Wed, Nov 15, 2000	4.80	4.80	4.80	4.80
687	NASDAQ	CASS	Tue, Nov 14, 2000	4.77	4.77	4.77	4.77
686	NASDAQ	CASS	Mon, Nov 13, 2000	4.69	4.69	4.69	4.69
685	NASDAQ	CASS	Fri, Nov 10, 2000	4.74	4.75	4.67	4.75
684	NASDAQ	CASS	Thu, Nov 9, 2000	4.70	4.70	4.70	4.70
683	NASDAQ	CASS	Wed, Nov 8, 2000	4.67	4.67	4.67	4.67
682	NASDAQ	CASS	Tue, Nov 7, 2000	4.64	4.64	4.64	4.64
681	NASDAQ	CASS	Mon, Nov 6, 2000	4.77	4.77	4.77	4.77
680	NASDAQ	CASS	Fri, Nov 3, 2000	4.60	4.77	4.60	4.64
679	NASDAQ	CASS	Thu, Nov 2, 2000	4.84	4.84	4.84	4.84
678	NASDAQ	CASS	Tue, Oct 31, 2000	4.57	4.57	4.57	4.57
677	NASDAQ	CASS	Mon, Oct 30, 2000	4.57	4.57	4.57	4.57
676	NASDAQ	CASS	Wed, Oct 25, 2000	4.70	4.70	4.54	4.54
675	NASDAQ	CASS	Mon, Oct 23, 2000	4.70	4.70	4.70	4.70
674	NASDAQ	CASS	Fri, Oct 20, 2000	4.74	4.74	4.74	4.74
673	NASDAQ	CASS	Wed, Oct 18, 2000	4.80	4.80	4.77	4.80
672	NASDAQ	CASS	Tue, Oct 17, 2000	4.77	4.77	4.70	4.70
671	NASDAQ	CASS	Mon, Oct 16, 2000	4.70	4.77	4.69	4.70
670	NASDAQ	CASS	Thu, Oct 12, 2000	4.80	4.80	4.70	4.70
669	NASDAQ	CASS	Tue, Oct 10, 2000	4.90	4.90	4.90	4.90
668	NASDAQ	CASS	Mon, Oct 9, 2000	4.84	4.84	4.84	4.84
667	NASDAQ	CASS	Fri, Oct 6, 2000	4.70	4.74	4.70	4.74
666	NASDAQ	CASS	Thu, Oct 5, 2000	4.80	4.84	4.80	4.84
665	NASDAQ	CASS	Wed, Oct 4, 2000	4.80	4.80	4.80	4.80
664	NASDAQ	CASS	Tue, Oct 3, 2000	4.80	4.82	4.77	4.77
663	NASDAQ	CASS	Mon, Oct 2, 2000	4.64	4.90	4.64	4.77
662	NASDAQ	CASS	Fri, Sep 29, 2000	4.87	4.87	4.64	4.64
661	NASDAQ	CASS	Thu, Sep 28, 2000	4.87	4.90	4.87	4.90
660	NASDAQ	CASS	Wed, Sep 27, 2000	4.92	4.92	4.92	4.92
659	NASDAQ	CASS	Tue, Sep 26, 2000	5.04	5.04	4.89	4.89
658	NASDAQ	CASS	Mon, Sep 25, 2000	5.17	5.18	4.84	4.84
657	NASDAQ	CASS	Fri, Sep 22, 2000	5.17	5.17	5.17	5.17
656	NASDAQ	CASS	Wed, Sep 20, 2000	5.17	5.17	5.17	5.17
655	NASDAQ	CASS	Tue, Sep 19, 2000	5.10	5.10	5.10	5.10
654	NASDAQ	CASS	Mon, Sep 18, 2000	5.23	5.23	5.23	5.23
653	NASDAQ	CASS	Tue, Sep 12, 2000	5.04	5.04	5.04	5.04
652	NASDAQ	CASS	Mon, Sep 11, 2000	5.04	5.04	5.04	5.04
651	NASDAQ	CASS	Fri, Sep 8, 2000	5.13	5.13	5.04	5.05
650	NASDAQ	CASS	Thu, Sep 7, 2000	5.17	5.17	5.13	5.13
649	NASDAQ	CASS	Wed, Sep 6, 2000	5.12	5.17	5.12	5.17
648	NASDAQ	CASS	Fri, Sep 1, 2000	5.27	5.27	5.17	5.17
647	NASDAQ	CASS	Thu, Aug 31, 2000	5.23	5.23	5.10	5.10
646	NASDAQ	CASS	Wed, Aug 30, 2000	5.33	5.33	5.28	5.28
645	NASDAQ	CASS	Tue, Aug 29, 2000	5.33	5.37	5.33	5.33
644	NASDAQ	CASS	Mon, Aug 28, 2000	5.37	5.37	5.33	5.33
643	NASDAQ	CASS	Fri, Aug 25, 2000	5.37	5.37	5.37	5.37
642	NASDAQ	CASS	Thu, Aug 24, 2000	5.40	5.40	5.40	5.40
641	NASDAQ	CASS	Tue, Aug 22, 2000	5.30	5.30	5.30	5.30
640	NASDAQ	CASS	Mon, Aug 21, 2000	5.45	5.45	5.37	5.40
639	NASDAQ	CASS	Fri, Aug 18, 2000	5.30	5.43	5.30	5.43
638	NASDAQ	CASS	Thu, Aug 17, 2000	5.30	5.30	5.30	5.30
637	NASDAQ	CASS	Wed, Aug 16, 2000	5.37	5.37	5.33	5.33
636	NASDAQ	CASS	Tue, Aug 15, 2000	5.37	5.43	5.37	5.37
635	NASDAQ	CASS	Wed, Aug 9, 2000	5.43	5.43	5.42	5.42
634	NASDAQ	CASS	Tue, Aug 8, 2000	5.45	5.45	5.45	5.45
633	NASDAQ	CASS	Tue, Aug 1, 2000	5.40	5.45	5.40	5.40
632	NASDAQ	CASS	Mon, Jul 31, 2000	5.43	5.43	5.40	5.40
631	NASDAQ	CASS	Thu, Jul 27, 2000	5.47	5.47	5.47	5.47
630	NASDAQ	CASS	Wed, Jul 26, 2000	5.57	5.57	5.47	5.47
629	NASDAQ	CASS	Tue, Jul 25, 2000	5.57	5.57	5.57	5.57
628	NASDAQ	CASS	Mon, Jul 24, 2000	5.57	5.57	5.57	5.57
627	NASDAQ	CASS	Fri, Jul 21, 2000	5.57	5.57	5.57	5.57
626	NASDAQ	CASS	Thu, Jul 20, 2000	5.61	5.63	5.61	5.63
625	NASDAQ	CASS	Wed, Jul 19, 2000	5.70	5.70	5.63	5.63
624	NASDAQ	CASS	Tue, Jul 18, 2000	5.47	5.66	5.47	5.66
623	NASDAQ	CASS	Mon, Jul 17, 2000	5.57	5.57	5.43	5.43
622	NASDAQ	CASS	Thu, Jul 13, 2000	5.70	5.70	5.70	5.70
621	NASDAQ	CASS	Wed, Jul 12, 2000	5.57	5.70	5.57	5.70
620	NASDAQ	CASS	Tue, Jul 11, 2000	5.57	5.57	5.57	5.57
619	NASDAQ	CASS	Mon, Jul 10, 2000	5.76	5.88	5.70	5.76
618	NASDAQ	CASS	Fri, Jul 7, 2000	5.57	5.66	5.57	5.66
617	NASDAQ	CASS	Thu, Jul 6, 2000	5.63	5.70	5.63	5.70
616	NASDAQ	CASS	Wed, Jul 5, 2000	5.37	5.63	5.37	5.57
615	NASDAQ	CASS	Fri, Jun 30, 2000	5.50	5.50	5.50	5.50
614	NASDAQ	CASS	Thu, Jun 29, 2000	5.32	5.32	5.32	5.32
613	NASDAQ	CASS	Mon, Jun 26, 2000	5.30	5.30	5.30	5.30
612	NASDAQ	CASS	Fri, Jun 23, 2000	5.37	5.37	5.23	5.23
611	NASDAQ	CASS	Thu, Jun 22, 2000	5.37	5.37	5.35	5.35
610	NASDAQ	CASS	Wed, Jun 21, 2000	5.37	5.37	5.37	5.37
609	NASDAQ	CASS	Tue, Jun 20, 2000	5.47	5.47	5.37	5.37
608	NASDAQ	CASS	Fri, Jun 16, 2000	5.50	5.50	5.50	5.50
607	NASDAQ	CASS	Thu, Jun 15, 2000	5.43	5.50	5.43	5.50
606	NASDAQ	CASS	Tue, Jun 6, 2000	5.50	5.50	5.50	5.50
605	NASDAQ	CASS	Mon, Jun 5, 2000	5.53	5.63	5.30	5.63
604	NASDAQ	CASS	Fri, Jun 2, 2000	5.53	5.53	5.53	5.53
603	NASDAQ	CASS	Thu, Jun 1, 2000	5.53	5.53	5.53	5.53
602	NASDAQ	CASS	Fri, May 26, 2000	5.57	5.70	5.57	5.57
601	NASDAQ	CASS	Thu, May 25, 2000	5.37	5.37	5.37	5.37
600	NASDAQ	CASS	Wed, May 24, 2000	5.40	5.40	5.35	5.35
599	NASDAQ	CASS	Tue, May 23, 2000	5.27	5.27	5.27	5.27
598	NASDAQ	CASS	Mon, May 22, 2000	5.30	5.30	5.27	5.27
597	NASDAQ	CASS	Thu, May 18, 2000	5.30	5.30	5.30	5.30
596	NASDAQ	CASS	Wed, May 17, 2000	5.30	5.40	5.30	5.40
595	NASDAQ	CASS	Tue, May 16, 2000	5.30	5.30	5.30	5.30
594	NASDAQ	CASS	Mon, May 15, 2000	5.30	5.30	5.30	5.30
593	NASDAQ	CASS	Fri, May 12, 2000	5.30	5.30	5.30	5.30
592	NASDAQ	CASS	Thu, May 11, 2000	5.30	5.30	5.30	5.30
591	NASDAQ	CASS	Mon, May 8, 2000	5.33	5.33	5.30	5.30
590	NASDAQ	CASS	Fri, May 5, 2000	5.43	5.43	5.37	5.37
589	NASDAQ	CASS	Thu, May 4, 2000	5.47	5.47	5.47	5.47
588	NASDAQ	CASS	Tue, May 2, 2000	5.52	5.52	5.52	5.52
587	NASDAQ	CASS	Fri, Apr 28, 2000	5.50	5.57	5.50	5.57
586	NASDAQ	CASS	Thu, Apr 27, 2000	5.57	5.63	5.57	5.63
585	NASDAQ	CASS	Wed, Apr 26, 2000	5.50	5.57	5.50	5.57
584	NASDAQ	CASS	Mon, Apr 24, 2000	5.30	5.38	5.30	5.30
583	NASDAQ	CASS	Thu, Apr 20, 2000	5.30	5.30	5.30	5.30
582	NASDAQ	CASS	Wed, Apr 19, 2000	5.30	5.30	5.30	5.30
581	NASDAQ	CASS	Tue, Apr 18, 2000	5.42	5.42	5.37	5.42
580	NASDAQ	CASS	Mon, Apr 17, 2000	5.20	5.30	5.20	5.30
579	NASDAQ	CASS	Fri, Apr 14, 2000	5.18	5.23	5.17	5.23
578	NASDAQ	CASS	Thu, Apr 13, 2000	5.10	5.23	5.04	5.23
577	NASDAQ	CASS	Wed, Apr 12, 2000	5.23	5.23	5.17	5.17
576	NASDAQ	CASS	Tue, Apr 11, 2000	5.23	5.23	5.10	5.17
575	NASDAQ	CASS	Mon, Apr 10, 2000	5.30	5.30	5.30	5.30
574	NASDAQ	CASS	Fri, Apr 7, 2000	5.30	5.37	5.23	5.23
573	NASDAQ	CASS	Thu, Apr 6, 2000	5.30	5.37	5.30	5.30
572	NASDAQ	CASS	Wed, Apr 5, 2000	5.37	5.37	5.30	5.37
571	NASDAQ	CASS	Tue, Apr 4, 2000	5.23	5.30	5.23	5.30
570	NASDAQ	CASS	Mon, Apr 3, 2000	5.23	5.30	5.23	5.30
569	NASDAQ	CASS	Fri, Mar 31, 2000	5.27	5.30	5.23	5.23
568	NASDAQ	CASS	Thu, Mar 30, 2000	5.30	5.30	5.30	5.30
567	NASDAQ	CASS	Wed, Mar 29, 2000	5.23	5.30	5.23	5.23
566	NASDAQ	CASS	Mon, Mar 27, 2000	5.23	5.23	5.23	5.23
565	NASDAQ	CASS	Fri, Mar 24, 2000	5.17	5.27	5.17	5.23
564	NASDAQ	CASS	Tue, Mar 21, 2000	5.17	5.17	5.17	5.17
563	NASDAQ	CASS	Mon, Mar 20, 2000	5.10	5.30	5.07	5.20
562	NASDAQ	CASS	Fri, Mar 17, 2000	5.10	5.12	4.94	4.94
561	NASDAQ	CASS	Thu, Mar 16, 2000	5.33	5.37	5.07	5.07
560	NASDAQ	CASS	Tue, Mar 14, 2000	5.17	5.30	5.17	5.30
559	NASDAQ	CASS	Mon, Mar 13, 2000	5.43	5.47	5.37	5.37
558	NASDAQ	CASS	Fri, Mar 10, 2000	5.50	5.50	5.37	5.37
557	NASDAQ	CASS	Thu, Mar 9, 2000	5.37	5.40	5.37	5.37
556	NASDAQ	CASS	Wed, Mar 8, 2000	5.43	5.43	5.40	5.40
555	NASDAQ	CASS	Tue, Mar 7, 2000	5.43	5.43	5.40	5.40
554	NASDAQ	CASS	Mon, Mar 6, 2000	5.40	5.43	5.37	5.37
553	NASDAQ	CASS	Fri, Mar 3, 2000	5.40	5.43	5.40	5.43
552	NASDAQ	CASS	Wed, Mar 1, 2000	5.37	5.43	5.37	5.37
551	NASDAQ	CASS	Tue, Feb 29, 2000	5.50	5.50	5.37	5.43
550	NASDAQ	CASS	Mon, Feb 28, 2000	5.58	5.58	5.37	5.37
549	NASDAQ	CASS	Fri, Feb 25, 2000	5.58	5.58	5.43	5.43
548	NASDAQ	CASS	Thu, Feb 24, 2000	5.37	5.38	5.33	5.33
547	NASDAQ	CASS	Tue, Feb 22, 2000	5.37	5.37	5.37	5.37
546	NASDAQ	CASS	Fri, Feb 18, 2000	5.40	5.40	5.40	5.40
545	NASDAQ	CASS	Wed, Feb 16, 2000	5.33	5.37	5.33	5.37
544	NASDAQ	CASS	Mon, Feb 14, 2000	5.33	5.33	5.33	5.33
543	NASDAQ	CASS	Fri, Feb 11, 2000	5.35	5.37	5.33	5.37
542	NASDAQ	CASS	Thu, Feb 10, 2000	5.33	5.40	5.33	5.40
541	NASDAQ	CASS	Mon, Feb 7, 2000	5.37	5.37	5.33	5.33
540	NASDAQ	CASS	Fri, Feb 4, 2000	5.37	5.37	5.37	5.37
539	NASDAQ	CASS	Thu, Feb 3, 2000	5.33	5.37	5.33	5.33
538	NASDAQ	CASS	Wed, Feb 2, 2000	5.43	5.43	5.40	5.40
537	NASDAQ	CASS	Tue, Feb 1, 2000	5.33	5.33	5.33	5.33
536	NASDAQ	CASS	Mon, Jan 31, 2000	5.33	5.33	5.33	5.33
535	NASDAQ	CASS	Thu, Jan 27, 2000	5.43	5.43	5.33	5.33
534	NASDAQ	CASS	Tue, Jan 25, 2000	5.37	5.62	5.37	5.37
533	NASDAQ	CASS	Mon, Jan 24, 2000	5.17	5.37	5.17	5.33
532	NASDAQ	CASS	Fri, Jan 21, 2000	5.27	5.40	5.27	5.37
531	NASDAQ	CASS	Thu, Jan 20, 2000	5.43	5.43	5.43	5.43
530	NASDAQ	CASS	Wed, Jan 19, 2000	5.10	5.13	5.04	5.13
529	NASDAQ	CASS	Tue, Jan 18, 2000	5.17	5.57	5.10	5.45
528	NASDAQ	CASS	Fri, Jan 14, 2000	5.17	5.17	5.17	5.17
527	NASDAQ	CASS	Thu, Jan 13, 2000	5.10	5.17	5.10	5.17
526	NASDAQ	CASS	Wed, Jan 12, 2000	5.10	5.23	4.94	5.13
525	NASDAQ	CASS	Mon, Jan 10, 2000	5.17	5.17	5.17	5.17
524	NASDAQ	CASS	Tue, Jan 4, 2000	5.53	5.57	5.00	5.07
523	NASDAQ	CASS	Mon, Jan 3, 2000	5.27	5.30	5.27	5.27
522	NASDAQ	CASS	Fri, Dec 31, 1999	5.30	5.37	5.30	5.37
521	NASDAQ	CASS	Wed, Dec 29, 1999	5.30	5.30	5.23	5.27
520	NASDAQ	CASS	Tue, Dec 28, 1999	5.07	5.27	4.97	5.17
519	NASDAQ	CASS	Mon, Dec 27, 1999	5.00	5.04	5.00	5.04
518	NASDAQ	CASS	Thu, Dec 23, 1999	5.17	5.17	5.04	5.04
517	NASDAQ	CASS	Wed, Dec 22, 1999	5.04	5.04	5.04	5.04
516	NASDAQ	CASS	Tue, Dec 21, 1999	5.30	5.30	5.04	5.04
515	NASDAQ	CASS	Mon, Dec 20, 1999	5.30	5.30	5.05	5.05
514	NASDAQ	CASS	Fri, Dec 17, 1999	5.04	5.04	5.04	5.04
513	NASDAQ	CASS	Thu, Dec 16, 1999	4.95	4.99	4.94	4.95
512	NASDAQ	CASS	Wed, Dec 15, 1999	5.07	5.17	5.07	5.17
511	NASDAQ	CASS	Tue, Dec 14, 1999	5.13	5.13	5.07	5.07
510	NASDAQ	CASS	Mon, Dec 13, 1999	5.17	5.17	5.10	5.10
509	NASDAQ	CASS	Fri, Dec 10, 1999	5.47	5.47	5.27	5.27
508	NASDAQ	CASS	Thu, Dec 9, 1999	5.63	5.63	5.30	5.37
507	NASDAQ	CASS	Wed, Dec 8, 1999	5.66	5.66	5.66	5.66
506	NASDAQ	CASS	Tue, Dec 7, 1999	5.63	5.63	5.63	5.63
505	NASDAQ	CASS	Thu, Dec 2, 1999	5.73	6.03	5.70	6.03
504	NASDAQ	CASS	Wed, Dec 1, 1999	5.81	5.90	5.81	5.86
503	NASDAQ	CASS	Tue, Nov 30, 1999	5.90	5.90	5.76	5.76
502	NASDAQ	CASS	Mon, Nov 29, 1999	5.50	5.90	5.50	5.90
501	NASDAQ	CASS	Wed, Nov 24, 1999	5.76	5.76	5.33	5.50
500	NASDAQ	CASS	Tue, Nov 23, 1999	5.96	5.96	5.83	5.83
499	NASDAQ	CASS	Mon, Nov 22, 1999	6.10	6.10	5.96	5.96
498	NASDAQ	CASS	Fri, Nov 19, 1999	6.03	6.03	6.03	6.03
497	NASDAQ	CASS	Wed, Nov 17, 1999	6.06	6.06	6.06	6.06
496	NASDAQ	CASS	Tue, Nov 16, 1999	6.10	6.13	6.10	6.13
495	NASDAQ	CASS	Mon, Nov 15, 1999	6.10	6.10	6.10	6.10
494	NASDAQ	CASS	Thu, Nov 11, 1999	6.10	6.10	6.10	6.10
493	NASDAQ	CASS	Wed, Nov 10, 1999	6.23	6.23	6.23	6.23
492	NASDAQ	CASS	Tue, Nov 9, 1999	6.16	6.23	6.16	6.23
491	NASDAQ	CASS	Mon, Nov 8, 1999	6.13	6.13	6.13	6.13
490	NASDAQ	CASS	Fri, Nov 5, 1999	5.96	5.96	5.96	5.96
489	NASDAQ	CASS	Wed, Nov 3, 1999	6.06	6.16	6.06	6.10
488	NASDAQ	CASS	Mon, Nov 1, 1999	6.23	6.23	5.86	5.95
487	NASDAQ	CASS	Fri, Oct 29, 1999	6.23	6.23	6.23	6.23
486	NASDAQ	CASS	Tue, Oct 26, 1999	6.29	6.29	6.29	6.29
485	NASDAQ	CASS	Mon, Oct 25, 1999	5.90	6.49	5.90	6.49
484	NASDAQ	CASS	Fri, Oct 22, 1999	6.36	6.36	5.96	5.96
483	NASDAQ	CASS	Wed, Oct 20, 1999	6.16	6.26	6.10	6.26
482	NASDAQ	CASS	Mon, Oct 18, 1999	6.43	6.43	6.43	6.43
481	NASDAQ	CASS	Fri, Oct 15, 1999	6.56	6.66	6.56	6.63
480	NASDAQ	CASS	Thu, Oct 7, 1999	6.69	6.69	6.69	6.69
479	NASDAQ	CASS	Wed, Oct 6, 1999	6.63	6.66	6.63	6.66
478	NASDAQ	CASS	Tue, Oct 5, 1999	6.63	6.63	6.63	6.63
477	NASDAQ	CASS	Mon, Oct 4, 1999	6.79	6.79	6.79	6.79
476	NASDAQ	CASS	Fri, Oct 1, 1999	6.76	6.82	6.76	6.82
475	NASDAQ	CASS	Thu, Sep 30, 1999	6.36	6.76	6.36	6.76
474	NASDAQ	CASS	Wed, Sep 29, 1999	6.36	6.36	6.33	6.36
473	NASDAQ	CASS	Tue, Sep 28, 1999	6.26	6.26	6.26	6.26
472	NASDAQ	CASS	Thu, Sep 23, 1999	6.26	6.26	6.26	6.26
471	NASDAQ	CASS	Wed, Sep 22, 1999	6.26	6.26	6.26	6.26
470	NASDAQ	CASS	Tue, Sep 21, 1999	6.26	6.26	6.26	6.26
469	NASDAQ	CASS	Fri, Sep 17, 1999	6.23	6.23	6.23	6.23
468	NASDAQ	CASS	Wed, Sep 15, 1999	6.33	6.33	6.29	6.29
467	NASDAQ	CASS	Fri, Sep 10, 1999	6.29	6.29	6.29	6.29
466	NASDAQ	CASS	Thu, Sep 9, 1999	6.43	6.43	6.43	6.43
465	NASDAQ	CASS	Wed, Sep 8, 1999	6.36	6.36	6.29	6.29
464	NASDAQ	CASS	Tue, Sep 7, 1999	6.36	6.36	6.36	6.36
463	NASDAQ	CASS	Thu, Sep 2, 1999	6.39	6.39	6.39	6.39
462	NASDAQ	CASS	Wed, Sep 1, 1999	6.36	6.36	6.36	6.36
461	NASDAQ	CASS	Mon, Aug 30, 1999	6.43	6.43	6.43	6.43
460	NASDAQ	CASS	Fri, Aug 27, 1999	6.43	6.43	6.43	6.43
459	NASDAQ	CASS	Thu, Aug 26, 1999	6.43	6.43	6.43	6.43
458	NASDAQ	CASS	Tue, Aug 24, 1999	6.53	6.53	6.43	6.53
457	NASDAQ	CASS	Mon, Aug 23, 1999	6.53	6.53	6.53	6.53
456	NASDAQ	CASS	Fri, Aug 20, 1999	6.44	6.48	6.43	6.48
455	NASDAQ	CASS	Thu, Aug 19, 1999	6.43	6.49	6.43	6.43
454	NASDAQ	CASS	Fri, Aug 13, 1999	6.43	6.43	6.43	6.43
453	NASDAQ	CASS	Wed, Aug 11, 1999	6.43	6.43	6.43	6.43
452	NASDAQ	CASS	Mon, Aug 9, 1999	6.43	6.43	6.43	6.43
451	NASDAQ	CASS	Fri, Aug 6, 1999	6.43	6.48	6.43	6.48
450	NASDAQ	CASS	Thu, Aug 5, 1999	6.46	6.49	6.46	6.49
449	NASDAQ	CASS	Wed, Aug 4, 1999	6.46	6.46	6.46	6.46
448	NASDAQ	CASS	Thu, Jul 29, 1999	6.43	6.48	6.43	6.48
447	NASDAQ	CASS	Wed, Jul 28, 1999	6.43	6.53	6.43	6.53
446	NASDAQ	CASS	Mon, Jul 26, 1999	6.56	6.56	6.56	6.56
445	NASDAQ	CASS	Wed, Jul 21, 1999	6.43	6.43	6.43	6.43
444	NASDAQ	CASS	Tue, Jul 20, 1999	6.53	6.53	6.43	6.49
443	NASDAQ	CASS	Mon, Jul 19, 1999	6.53	6.53	6.53	6.53
442	NASDAQ	CASS	Fri, Jul 16, 1999	6.59	6.63	6.53	6.53
441	NASDAQ	CASS	Wed, Jul 14, 1999	6.53	6.53	6.53	6.53
440	NASDAQ	CASS	Tue, Jul 13, 1999	6.49	6.56	6.49	6.56
439	NASDAQ	CASS	Mon, Jul 12, 1999	6.46	6.46	6.43	6.43
438	NASDAQ	CASS	Thu, Jul 8, 1999	6.46	6.49	6.46	6.49
437	NASDAQ	CASS	Wed, Jul 7, 1999	6.46	6.46	6.46	6.46
436	NASDAQ	CASS	Tue, Jul 6, 1999	6.49	6.49	6.49	6.49
435	NASDAQ	CASS	Fri, Jul 2, 1999	6.56	6.56	6.56	6.56
434	NASDAQ	CASS	Thu, Jul 1, 1999	6.49	6.49	6.49	6.49
433	NASDAQ	CASS	Wed, Jun 30, 1999	6.49	6.49	6.49	6.49
432	NASDAQ	CASS	Fri, Jun 25, 1999	6.46	6.49	6.46	6.49
431	NASDAQ	CASS	Thu, Jun 24, 1999	6.46	6.48	6.46	6.46
430	NASDAQ	CASS	Mon, Jun 21, 1999	6.46	6.56	6.46	6.56
429	NASDAQ	CASS	Tue, Jun 15, 1999	6.48	6.48	6.48	6.48
428	NASDAQ	CASS	Wed, Jun 9, 1999	6.49	6.49	6.49	6.49
427	NASDAQ	CASS	Mon, Jun 7, 1999	6.43	6.49	6.43	6.43
426	NASDAQ	CASS	Fri, Jun 4, 1999	6.46	6.49	6.43	6.43
425	NASDAQ	CASS	Tue, Jun 1, 1999	6.49	6.49	6.49	6.49
424	NASDAQ	CASS	Tue, May 25, 1999	6.46	6.46	6.46	6.46
423	NASDAQ	CASS	Fri, May 21, 1999	6.49	6.49	6.46	6.49
422	NASDAQ	CASS	Wed, May 19, 1999	6.49	6.49	6.49	6.49
421	NASDAQ	CASS	Tue, May 18, 1999	6.56	6.56	6.56	6.56
420	NASDAQ	CASS	Mon, May 17, 1999	6.53	6.53	6.49	6.53
419	NASDAQ	CASS	Fri, May 14, 1999	6.53	6.53	6.53	6.53
418	NASDAQ	CASS	Thu, May 13, 1999	6.53	6.56	6.53	6.56
417	NASDAQ	CASS	Tue, May 11, 1999	6.49	6.53	6.49	6.53
416	NASDAQ	CASS	Mon, May 10, 1999	6.49	6.49	6.49	6.49
415	NASDAQ	CASS	Tue, May 4, 1999	6.51	6.51	6.51	6.51
414	NASDAQ	CASS	Mon, May 3, 1999	6.49	6.49	6.49	6.49
413	NASDAQ	CASS	Thu, Apr 29, 1999	6.49	6.53	6.49	6.49
412	NASDAQ	CASS	Tue, Apr 27, 1999	6.51	6.51	6.51	6.51
411	NASDAQ	CASS	Mon, Apr 26, 1999	6.49	6.49	6.49	6.49
410	NASDAQ	CASS	Fri, Apr 23, 1999	6.53	6.53	6.49	6.49
409	NASDAQ	CASS	Thu, Apr 22, 1999	6.56	6.56	6.49	6.54
408	NASDAQ	CASS	Wed, Apr 21, 1999	6.53	6.53	6.53	6.53
407	NASDAQ	CASS	Mon, Apr 19, 1999	6.63	6.63	6.53	6.53
406	NASDAQ	CASS	Fri, Apr 16, 1999	6.53	6.53	6.53	6.53
405	NASDAQ	CASS	Thu, Apr 15, 1999	6.59	6.59	6.53	6.53
404	NASDAQ	CASS	Wed, Apr 14, 1999	6.53	6.53	6.53	6.53
403	NASDAQ	CASS	Mon, Apr 12, 1999	6.53	6.53	6.53	6.53
402	NASDAQ	CASS	Fri, Apr 9, 1999	6.53	6.53	6.53	6.53
401	NASDAQ	CASS	Thu, Apr 8, 1999	6.59	6.59	6.59	6.59
400	NASDAQ	CASS	Tue, Apr 6, 1999	6.53	6.53	6.53	6.53
399	NASDAQ	CASS	Mon, Mar 29, 1999	6.53	6.53	6.53	6.53
398	NASDAQ	CASS	Fri, Mar 26, 1999	6.53	6.56	6.53	6.56
397	NASDAQ	CASS	Thu, Mar 25, 1999	6.53	6.53	6.53	6.53
396	NASDAQ	CASS	Wed, Mar 24, 1999	6.54	6.58	6.54	6.58
395	NASDAQ	CASS	Tue, Mar 23, 1999	6.56	6.59	6.56	6.59
394	NASDAQ	CASS	Mon, Mar 22, 1999	6.56	6.56	6.56	6.56
393	NASDAQ	CASS	Wed, Mar 17, 1999	6.63	6.63	6.63	6.63
392	NASDAQ	CASS	Fri, Mar 12, 1999	6.59	6.59	6.59	6.59
391	NASDAQ	CASS	Thu, Mar 11, 1999	6.53	6.53	6.53	6.53
390	NASDAQ	CASS	Mon, Mar 8, 1999	6.66	6.66	6.53	6.59
389	NASDAQ	CASS	Fri, Mar 5, 1999	6.53	6.53	6.53	6.53
388	NASDAQ	CASS	Thu, Mar 4, 1999	6.66	6.66	6.66	6.66
387	NASDAQ	CASS	Wed, Mar 3, 1999	6.53	6.53	6.53	6.53
386	NASDAQ	CASS	Tue, Feb 23, 1999	6.66	6.66	6.66	6.66
385	NASDAQ	CASS	Fri, Feb 19, 1999	6.66	6.66	6.66	6.66
384	NASDAQ	CASS	Thu, Feb 18, 1999	6.53	6.55	6.49	6.55
383	NASDAQ	CASS	Wed, Feb 17, 1999	6.53	6.53	6.53	6.53
382	NASDAQ	CASS	Tue, Feb 16, 1999	6.53	6.56	6.53	6.56
381	NASDAQ	CASS	Fri, Feb 12, 1999	6.53	6.53	6.53	6.53
380	NASDAQ	CASS	Tue, Feb 9, 1999	6.53	6.56	6.53	6.56
379	NASDAQ	CASS	Mon, Feb 8, 1999	6.53	6.56	6.53	6.56
378	NASDAQ	CASS	Thu, Feb 4, 1999	6.53	6.53	6.53	6.53
377	NASDAQ	CASS	Tue, Feb 2, 1999	6.53	6.56	6.43	6.53
376	NASDAQ	CASS	Fri, Jan 29, 1999	6.43	6.59	6.43	6.59
375	NASDAQ	CASS	Tue, Jan 26, 1999	6.43	6.43	6.43	6.43
374	NASDAQ	CASS	Mon, Jan 25, 1999	6.43	6.43	6.43	6.43
373	NASDAQ	CASS	Wed, Jan 20, 1999	6.63	6.63	6.49	6.56
372	NASDAQ	CASS	Tue, Jan 19, 1999	6.69	6.69	6.69	6.69
371	NASDAQ	CASS	Fri, Jan 15, 1999	6.63	6.63	6.63	6.63
370	NASDAQ	CASS	Wed, Jan 13, 1999	6.56	6.56	6.56	6.56
369	NASDAQ	CASS	Tue, Jan 12, 1999	6.69	6.69	6.43	6.63
368	NASDAQ	CASS	Mon, Jan 11, 1999	6.56	6.56	6.56	6.56
367	NASDAQ	CASS	Fri, Jan 8, 1999	6.56	6.76	6.56	6.76
366	NASDAQ	CASS	Thu, Jan 7, 1999	6.49	6.49	6.49	6.49
365	NASDAQ	CASS	Wed, Jan 6, 1999	6.46	6.56	6.46	6.56
364	NASDAQ	CASS	Mon, Jan 4, 1999	6.59	6.59	6.36	6.49
363	NASDAQ	CASS	Thu, Dec 31, 1998	6.59	6.59	6.59	6.59
362	NASDAQ	CASS	Wed, Dec 30, 1998	6.59	6.63	6.59	6.59
361	NASDAQ	CASS	Tue, Dec 29, 1998	6.59	6.59	6.59	6.59
360	NASDAQ	CASS	Mon, Dec 28, 1998	6.58	6.72	6.56	6.63
359	NASDAQ	CASS	Wed, Dec 23, 1998	6.66	6.66	6.58	6.58
358	NASDAQ	CASS	Mon, Dec 21, 1998	6.66	6.66	6.59	6.59
357	NASDAQ	CASS	Fri, Dec 18, 1998	6.59	6.63	6.59	6.63
356	NASDAQ	CASS	Thu, Dec 17, 1998	6.59	6.59	6.59	6.59
355	NASDAQ	CASS	Wed, Dec 16, 1998	6.59	6.59	6.59	6.59
354	NASDAQ	CASS	Tue, Dec 15, 1998	6.63	6.63	6.59	6.63
353	NASDAQ	CASS	Mon, Dec 14, 1998	6.59	6.59	6.59	6.59
352	NASDAQ	CASS	Fri, Dec 11, 1998	6.59	6.59	6.59	6.59
351	NASDAQ	CASS	Thu, Dec 10, 1998	6.63	6.63	6.63	6.63
350	NASDAQ	CASS	Wed, Dec 9, 1998	6.63	6.63	6.63	6.63
349	NASDAQ	CASS	Tue, Dec 8, 1998	6.72	6.72	6.69	6.69
348	NASDAQ	CASS	Mon, Dec 7, 1998	6.63	6.63	6.63	6.63
347	NASDAQ	CASS	Thu, Dec 3, 1998	6.66	6.66	6.63	6.63
346	NASDAQ	CASS	Wed, Dec 2, 1998	6.66	6.66	6.66	6.66
345	NASDAQ	CASS	Tue, Dec 1, 1998	6.69	6.69	6.69	6.69
344	NASDAQ	CASS	Fri, Nov 27, 1998	6.66	6.66	6.66	6.66
343	NASDAQ	CASS	Tue, Nov 24, 1998	6.82	6.89	6.82	6.89
342	NASDAQ	CASS	Mon, Nov 23, 1998	6.63	6.63	6.63	6.63
341	NASDAQ	CASS	Fri, Nov 20, 1998	6.63	6.63	6.63	6.63
340	NASDAQ	CASS	Wed, Nov 18, 1998	6.82	6.82	6.82	6.82
339	NASDAQ	CASS	Tue, Nov 17, 1998	6.63	6.63	6.63	6.63
338	NASDAQ	CASS	Mon, Nov 16, 1998	6.82	6.82	6.53	6.56
337	NASDAQ	CASS	Thu, Nov 12, 1998	6.69	6.71	6.69	6.71
336	NASDAQ	CASS	Wed, Nov 11, 1998	6.53	6.56	6.53	6.53
335	NASDAQ	CASS	Tue, Nov 10, 1998	6.66	6.86	6.56	6.56
334	NASDAQ	CASS	Mon, Nov 9, 1998	6.86	6.89	6.76	6.76
333	NASDAQ	CASS	Thu, Nov 5, 1998	6.86	6.86	6.86	6.86
332	NASDAQ	CASS	Wed, Nov 4, 1998	6.82	6.82	6.82	6.82
331	NASDAQ	CASS	Tue, Nov 3, 1998	6.86	6.86	6.82	6.86
330	NASDAQ	CASS	Fri, Oct 30, 1998	6.76	6.76	6.76	6.76
329	NASDAQ	CASS	Thu, Oct 29, 1998	6.86	6.86	6.86	6.86
328	NASDAQ	CASS	Wed, Oct 28, 1998	7.09	7.09	7.09	7.09
327	NASDAQ	CASS	Mon, Oct 26, 1998	6.76	6.76	6.76	6.76
326	NASDAQ	CASS	Fri, Oct 23, 1998	7.02	7.02	7.02	7.02
325	NASDAQ	CASS	Mon, Oct 19, 1998	6.63	6.63	6.63	6.63
324	NASDAQ	CASS	Fri, Oct 16, 1998	6.63	6.63	6.63	6.63
323	NASDAQ	CASS	Tue, Oct 13, 1998	6.69	6.69	6.69	6.69
322	NASDAQ	CASS	Fri, Oct 9, 1998	6.81	6.81	6.69	6.72
321	NASDAQ	CASS	Tue, Oct 6, 1998	6.69	6.69	6.69	6.69
320	NASDAQ	CASS	Mon, Oct 5, 1998	6.69	6.69	6.69	6.69
319	NASDAQ	CASS	Wed, Sep 30, 1998	6.63	6.66	6.63	6.66
318	NASDAQ	CASS	Fri, Sep 25, 1998	6.63	6.76	6.63	6.76
317	NASDAQ	CASS	Wed, Sep 23, 1998	6.76	6.76	6.63	6.63
316	NASDAQ	CASS	Tue, Sep 22, 1998	7.06	7.06	7.06	7.06
315	NASDAQ	CASS	Fri, Sep 18, 1998	7.16	7.16	7.16	7.16
314	NASDAQ	CASS	Fri, Sep 11, 1998	6.49	6.89	6.49	6.89
313	NASDAQ	CASS	Thu, Sep 10, 1998	6.79	6.79	6.79	6.79
312	NASDAQ	CASS	Wed, Sep 9, 1998	6.89	6.89	6.33	6.79
311	NASDAQ	CASS	Tue, Sep 8, 1998	7.02	7.22	6.99	7.22
310	NASDAQ	CASS	Fri, Sep 4, 1998	7.22	7.32	7.02	7.02
309	NASDAQ	CASS	Tue, Sep 1, 1998	7.62	7.62	7.16	7.16
308	NASDAQ	CASS	Mon, Aug 31, 1998	7.62	7.62	7.62	7.62
307	NASDAQ	CASS	Thu, Aug 27, 1998	7.55	7.93	7.55	7.70
306	NASDAQ	CASS	Mon, Aug 24, 1998	7.45	7.45	7.45	7.45
305	NASDAQ	CASS	Fri, Aug 21, 1998	7.88	7.88	7.75	7.75
304	NASDAQ	CASS	Mon, Aug 17, 1998	8.02	8.02	7.95	7.95
303	NASDAQ	CASS	Fri, Aug 14, 1998	7.95	7.95	7.95	7.95
302	NASDAQ	CASS	Thu, Aug 13, 1998	7.95	7.95	7.95	7.95
301	NASDAQ	CASS	Tue, Aug 11, 1998	7.95	7.97	7.95	7.95
300	NASDAQ	CASS	Mon, Aug 10, 1998	7.95	8.05	7.95	8.05
299	NASDAQ	CASS	Fri, Aug 7, 1998	7.92	8.08	7.92	7.95
298	NASDAQ	CASS	Thu, Aug 6, 1998	7.95	8.15	7.95	7.95
297	NASDAQ	CASS	Wed, Aug 5, 1998	7.98	7.98	7.98	7.98
296	NASDAQ	CASS	Tue, Aug 4, 1998	7.95	8.05	7.95	7.95
295	NASDAQ	CASS	Mon, Aug 3, 1998	7.97	7.97	7.97	7.97
294	NASDAQ	CASS	Fri, Jul 31, 1998	7.95	7.95	7.95	7.95
293	NASDAQ	CASS	Thu, Jul 30, 1998	8.15	8.15	7.95	7.95
292	NASDAQ	CASS	Wed, Jul 29, 1998	8.15	8.15	8.15	8.15
291	NASDAQ	CASS	Tue, Jul 28, 1998	8.02	8.02	8.02	8.02
290	NASDAQ	CASS	Mon, Jul 27, 1998	7.98	8.15	7.98	8.15
289	NASDAQ	CASS	Tue, Jul 21, 1998	7.95	7.98	7.95	7.98
288	NASDAQ	CASS	Mon, Jul 20, 1998	7.95	7.95	7.95	7.95
287	NASDAQ	CASS	Fri, Jul 17, 1998	7.95	7.95	7.95	7.95
286	NASDAQ	CASS	Thu, Jul 16, 1998	7.95	7.95	7.95	7.95
285	NASDAQ	CASS	Fri, Jul 10, 1998	8.05	8.05	7.98	7.98
284	NASDAQ	CASS	Thu, Jul 9, 1998	8.05	8.05	7.97	7.97
283	NASDAQ	CASS	Wed, Jul 8, 1998	7.98	7.98	7.98	7.98
282	NASDAQ	CASS	Tue, Jul 7, 1998	7.97	7.97	7.97	7.97
281	NASDAQ	CASS	Mon, Jul 6, 1998	7.98	7.98	7.98	7.98
280	NASDAQ	CASS	Tue, Jun 30, 1998	7.97	7.97	7.97	7.97
279	NASDAQ	CASS	Mon, Jun 29, 1998	7.97	8.02	7.95	8.02
278	NASDAQ	CASS	Wed, Jun 24, 1998	7.98	8.22	7.98	8.22
277	NASDAQ	CASS	Mon, Jun 22, 1998	8.05	8.05	7.95	7.95
276	NASDAQ	CASS	Fri, Jun 19, 1998	8.02	8.02	8.02	8.02
275	NASDAQ	CASS	Tue, Jun 16, 1998	8.15	8.15	8.15	8.15
274	NASDAQ	CASS	Mon, Jun 15, 1998	7.97	7.97	7.95	7.95
273	NASDAQ	CASS	Thu, Jun 11, 1998	7.98	7.98	7.95	7.95
272	NASDAQ	CASS	Wed, Jun 10, 1998	7.98	8.15	7.98	8.08
271	NASDAQ	CASS	Tue, Jun 9, 1998	7.98	7.98	7.98	7.98
270	NASDAQ	CASS	Mon, Jun 8, 1998	7.97	7.97	7.97	7.97
269	NASDAQ	CASS	Thu, Jun 4, 1998	8.03	8.03	8.03	8.03
268	NASDAQ	CASS	Wed, Jun 3, 1998	8.12	8.12	8.12	8.12
267	NASDAQ	CASS	Tue, Jun 2, 1998	8.08	8.08	8.08	8.08
266	NASDAQ	CASS	Mon, Jun 1, 1998	8.08	8.08	7.98	8.02
265	NASDAQ	CASS	Fri, May 29, 1998	8.02	8.02	8.02	8.02
264	NASDAQ	CASS	Thu, May 28, 1998	8.08	8.35	7.95	8.35
263	NASDAQ	CASS	Wed, May 27, 1998	7.95	8.15	7.95	8.15
262	NASDAQ	CASS	Fri, May 22, 1998	8.22	8.22	8.22	8.22
261	NASDAQ	CASS	Wed, May 20, 1998	8.08	8.08	7.98	7.98
260	NASDAQ	CASS	Tue, May 19, 1998	8.08	8.08	8.08	8.08
259	NASDAQ	CASS	Mon, May 18, 1998	8.08	8.12	8.08	8.12
258	NASDAQ	CASS	Fri, May 15, 1998	8.22	8.22	8.22	8.22
257	NASDAQ	CASS	Wed, May 13, 1998	8.08	8.12	8.08	8.12
256	NASDAQ	CASS	Tue, May 12, 1998	8.05	8.05	8.05	8.05
255	NASDAQ	CASS	Fri, May 8, 1998	8.48	8.48	8.02	8.02
254	NASDAQ	CASS	Thu, May 7, 1998	8.35	8.55	7.95	8.55
253	NASDAQ	CASS	Tue, May 5, 1998	8.61	8.61	8.35	8.35
252	NASDAQ	CASS	Thu, Apr 30, 1998	8.28	8.61	8.28	8.61
251	NASDAQ	CASS	Wed, Apr 29, 1998	7.95	7.95	7.95	7.95
250	NASDAQ	CASS	Tue, Apr 28, 1998	8.48	8.48	7.95	8.02
249	NASDAQ	CASS	Mon, Apr 27, 1998	8.48	8.61	8.17	8.61
248	NASDAQ	CASS	Fri, Apr 24, 1998	8.81	8.81	8.48	8.48
247	NASDAQ	CASS	Thu, Apr 23, 1998	9.01	9.01	9.01	9.01
246	NASDAQ	CASS	Tue, Apr 21, 1998	8.81	8.94	8.81	8.94
245	NASDAQ	CASS	Mon, Apr 20, 1998	9.01	9.01	8.81	8.81
244	NASDAQ	CASS	Fri, Apr 17, 1998	8.81	8.81	8.81	8.81
243	NASDAQ	CASS	Thu, Apr 16, 1998	8.94	9.01	8.94	9.01
242	NASDAQ	CASS	Wed, Apr 15, 1998	8.94	8.94	8.94	8.94
241	NASDAQ	CASS	Tue, Apr 14, 1998	8.94	8.94	8.94	8.94
240	NASDAQ	CASS	Mon, Apr 13, 1998	8.88	9.01	8.81	8.81
239	NASDAQ	CASS	Thu, Apr 9, 1998	8.98	9.01	8.88	8.88
238	NASDAQ	CASS	Wed, Apr 8, 1998	9.01	9.08	9.01	9.01
237	NASDAQ	CASS	Tue, Apr 7, 1998	9.11	9.14	8.94	8.94
236	NASDAQ	CASS	Mon, Apr 6, 1998	9.21	9.21	9.11	9.14
235	NASDAQ	CASS	Fri, Apr 3, 1998	9.21	9.21	9.14	9.18
234	NASDAQ	CASS	Wed, Apr 1, 1998	9.08	9.21	9.08	9.21
233	NASDAQ	CASS	Tue, Mar 31, 1998	9.14	9.14	9.08	9.08
232	NASDAQ	CASS	Mon, Mar 30, 1998	8.88	9.21	8.88	9.21
231	NASDAQ	CASS	Fri, Mar 27, 1998	8.88	8.88	8.88	8.88
230	NASDAQ	CASS	Thu, Mar 26, 1998	8.88	9.08	8.88	9.08
229	NASDAQ	CASS	Tue, Mar 24, 1998	8.88	8.88	8.88	8.88
228	NASDAQ	CASS	Mon, Mar 23, 1998	8.94	9.08	8.94	9.08
227	NASDAQ	CASS	Fri, Mar 20, 1998	8.94	8.94	8.94	8.94
226	NASDAQ	CASS	Thu, Mar 19, 1998	9.14	9.14	9.11	9.11
225	NASDAQ	CASS	Wed, Mar 18, 1998	9.03	9.03	9.03	9.03
224	NASDAQ	CASS	Tue, Mar 17, 1998	8.94	8.98	8.91	8.98
223	NASDAQ	CASS	Mon, Mar 16, 1998	8.91	9.01	8.91	9.01
222	NASDAQ	CASS	Thu, Mar 12, 1998	9.01	9.03	9.01	9.03
221	NASDAQ	CASS	Tue, Mar 10, 1998	8.94	9.11	8.94	9.11
220	NASDAQ	CASS	Mon, Mar 9, 1998	8.98	9.04	8.98	9.01
219	NASDAQ	CASS	Fri, Mar 6, 1998	8.98	9.08	8.98	9.08
218	NASDAQ	CASS	Thu, Mar 5, 1998	9.18	9.31	8.98	8.98
217	NASDAQ	CASS	Wed, Mar 4, 1998	9.21	9.21	9.21	9.21
216	NASDAQ	CASS	Mon, Mar 2, 1998	9.26	9.31	9.26	9.31
215	NASDAQ	CASS	Fri, Feb 27, 1998	9.26	9.26	9.26	9.26
214	NASDAQ	CASS	Thu, Feb 26, 1998	9.24	9.24	9.24	9.24
213	NASDAQ	CASS	Wed, Feb 25, 1998	9.24	9.24	9.24	9.24
212	NASDAQ	CASS	Tue, Feb 24, 1998	9.14	9.24	9.14	9.24
211	NASDAQ	CASS	Mon, Feb 23, 1998	9.19	9.19	9.14	9.19
210	NASDAQ	CASS	Fri, Feb 20, 1998	9.14	9.14	9.14	9.14
209	NASDAQ	CASS	Thu, Feb 19, 1998	9.21	9.21	9.21	9.21
208	NASDAQ	CASS	Wed, Feb 18, 1998	9.21	9.21	9.08	9.14
207	NASDAQ	CASS	Tue, Feb 17, 1998	9.08	9.21	9.08	9.21
206	NASDAQ	CASS	Fri, Feb 13, 1998	9.08	9.08	9.08	9.08
205	NASDAQ	CASS	Thu, Feb 12, 1998	9.24	9.24	9.08	9.08
204	NASDAQ	CASS	Wed, Feb 11, 1998	9.01	9.34	9.01	9.24
203	NASDAQ	CASS	Tue, Feb 10, 1998	9.14	9.28	9.08	9.14
202	NASDAQ	CASS	Mon, Feb 9, 1998	9.08	9.08	9.08	9.08
201	NASDAQ	CASS	Fri, Feb 6, 1998	9.28	9.34	9.11	9.11
200	NASDAQ	CASS	Thu, Feb 5, 1998	9.14	9.14	9.14	9.14
199	NASDAQ	CASS	Wed, Feb 4, 1998	9.01	9.14	9.01	9.01
198	NASDAQ	CASS	Tue, Feb 3, 1998	9.14	9.14	9.14	9.14
197	NASDAQ	CASS	Mon, Feb 2, 1998	9.28	9.34	9.14	9.14
196	NASDAQ	CASS	Fri, Jan 30, 1998	8.75	9.28	8.75	9.28
195	NASDAQ	CASS	Thu, Jan 29, 1998	9.01	9.01	8.68	8.68
194	NASDAQ	CASS	Wed, Jan 28, 1998	8.61	9.01	8.61	9.01
193	NASDAQ	CASS	Tue, Jan 27, 1998	9.01	9.01	8.61	8.78
192	NASDAQ	CASS	Mon, Jan 26, 1998	9.14	9.28	9.14	9.28
191	NASDAQ	CASS	Fri, Jan 23, 1998	8.48	8.88	8.28	8.75
190	NASDAQ	CASS	Thu, Jan 22, 1998	8.51	8.51	8.22	8.48
189	NASDAQ	CASS	Wed, Jan 21, 1998	8.25	8.51	8.12	8.48
188	NASDAQ	CASS	Tue, Jan 20, 1998	8.55	8.88	7.95	8.22
187	NASDAQ	CASS	Wed, Jan 14, 1998	6.76	6.76	6.76	6.76
186	NASDAQ	CASS	Mon, Jan 12, 1998	6.63	6.63	6.63	6.63
185	NASDAQ	CASS	Thu, Jan 8, 1998	6.56	6.63	6.56	6.63
184	NASDAQ	CASS	Wed, Jan 7, 1998	6.56	6.63	6.56	6.56
183	NASDAQ	CASS	Tue, Jan 6, 1998	6.63	6.63	6.56	6.56
182	NASDAQ	CASS	Mon, Jan 5, 1998	6.56	6.63	6.56	6.63
181	NASDAQ	CASS	Fri, Jan 2, 1998	6.56	6.56	6.56	6.56
180	NASDAQ	CASS	Wed, Dec 31, 1997	6.56	6.56	6.56	6.56
179	NASDAQ	CASS	Tue, Dec 30, 1997	6.56	6.63	6.56	6.56
178	NASDAQ	CASS	Tue, Dec 23, 1997	6.56	6.56	6.56	6.56
177	NASDAQ	CASS	Fri, Dec 19, 1997	6.56	6.56	6.56	6.56
176	NASDAQ	CASS	Thu, Dec 18, 1997	6.63	6.63	6.56	6.56
175	NASDAQ	CASS	Tue, Dec 16, 1997	6.63	6.69	6.63	6.69
174	NASDAQ	CASS	Mon, Dec 15, 1997	6.63	6.63	6.63	6.63
173	NASDAQ	CASS	Thu, Dec 11, 1997	6.63	6.63	6.63	6.63
172	NASDAQ	CASS	Tue, Dec 9, 1997	6.63	6.63	6.63	6.63
171	NASDAQ	CASS	Fri, Dec 5, 1997	6.69	6.69	6.69	6.69
170	NASDAQ	CASS	Thu, Dec 4, 1997	6.63	6.66	6.63	6.66
169	NASDAQ	CASS	Tue, Dec 2, 1997	6.64	6.64	6.63	6.63
168	NASDAQ	CASS	Mon, Dec 1, 1997	6.64	6.64	6.64	6.64
167	NASDAQ	CASS	Wed, Nov 26, 1997	6.63	6.69	6.63	6.69
166	NASDAQ	CASS	Tue, Nov 25, 1997	6.63	6.69	6.63	6.69
165	NASDAQ	CASS	Mon, Nov 24, 1997	6.69	6.69	6.69	6.69
164	NASDAQ	CASS	Fri, Nov 21, 1997	6.63	6.63	6.63	6.63
163	NASDAQ	CASS	Thu, Nov 20, 1997	6.63	6.69	6.63	6.69
162	NASDAQ	CASS	Tue, Nov 18, 1997	6.76	6.76	6.63	6.63
161	NASDAQ	CASS	Thu, Nov 13, 1997	6.69	6.69	6.69	6.69
160	NASDAQ	CASS	Wed, Nov 12, 1997	6.69	6.69	6.69	6.69
159	NASDAQ	CASS	Mon, Nov 10, 1997	6.69	6.69	6.69	6.69
158	NASDAQ	CASS	Fri, Nov 7, 1997	6.69	6.69	6.63	6.63
157	NASDAQ	CASS	Thu, Nov 6, 1997	6.63	6.63	6.63	6.63
156	NASDAQ	CASS	Tue, Nov 4, 1997	6.69	6.69	6.63	6.63
155	NASDAQ	CASS	Fri, Oct 31, 1997	6.63	6.63	6.63	6.63
154	NASDAQ	CASS	Thu, Oct 30, 1997	6.63	6.63	6.63	6.63
153	NASDAQ	CASS	Tue, Oct 28, 1997	6.63	6.63	6.63	6.63
152	NASDAQ	CASS	Mon, Oct 27, 1997	6.63	6.63	6.63	6.63
151	NASDAQ	CASS	Thu, Oct 23, 1997	6.66	6.66	6.66	6.66
150	NASDAQ	CASS	Fri, Oct 17, 1997	6.66	6.76	6.66	6.76
149	NASDAQ	CASS	Wed, Oct 15, 1997	6.63	6.63	6.63	6.63
148	NASDAQ	CASS	Tue, Oct 14, 1997	6.63	6.76	6.63	6.76
147	NASDAQ	CASS	Thu, Oct 9, 1997	6.63	6.63	6.63	6.63
146	NASDAQ	CASS	Wed, Oct 8, 1997	6.69	6.69	6.69	6.69
145	NASDAQ	CASS	Tue, Oct 7, 1997	6.69	6.72	6.69	6.72
144	NASDAQ	CASS	Mon, Oct 6, 1997	6.63	6.63	6.63	6.63
143	NASDAQ	CASS	Fri, Oct 3, 1997	6.63	6.63	6.63	6.63
142	NASDAQ	CASS	Thu, Oct 2, 1997	6.63	6.63	6.63	6.63
141	NASDAQ	CASS	Wed, Oct 1, 1997	6.63	6.63	6.63	6.63
140	NASDAQ	CASS	Tue, Sep 30, 1997	6.63	6.63	6.63	6.63
139	NASDAQ	CASS	Mon, Sep 29, 1997	6.63	6.66	6.63	6.63
138	NASDAQ	CASS	Fri, Sep 26, 1997	6.63	6.63	6.63	6.63
137	NASDAQ	CASS	Tue, Sep 23, 1997	6.66	6.76	6.63	6.69
136	NASDAQ	CASS	Mon, Sep 22, 1997	6.63	6.76	6.63	6.76
135	NASDAQ	CASS	Fri, Sep 19, 1997	6.72	6.76	6.63	6.63
134	NASDAQ	CASS	Thu, Sep 18, 1997	6.69	6.69	6.63	6.63
133	NASDAQ	CASS	Wed, Sep 17, 1997	6.69	6.69	6.69	6.69
132	NASDAQ	CASS	Tue, Sep 16, 1997	6.89	6.89	6.76	6.76
131	NASDAQ	CASS	Mon, Sep 15, 1997	6.76	6.76	6.76	6.76
130	NASDAQ	CASS	Fri, Sep 12, 1997	6.56	6.56	6.56	6.56
129	NASDAQ	CASS	Thu, Sep 11, 1997	6.56	6.56	6.56	6.56
128	NASDAQ	CASS	Mon, Sep 8, 1997	6.56	6.56	6.56	6.56
127	NASDAQ	CASS	Fri, Sep 5, 1997	6.56	6.56	6.56	6.56
126	NASDAQ	CASS	Tue, Sep 2, 1997	6.56	6.56	6.56	6.56
125	NASDAQ	CASS	Fri, Aug 29, 1997	6.59	6.63	6.56	6.56
124	NASDAQ	CASS	Mon, Aug 25, 1997	6.56	6.56	6.56	6.56
123	NASDAQ	CASS	Fri, Aug 22, 1997	6.63	6.63	6.63	6.63
122	NASDAQ	CASS	Tue, Aug 19, 1997	6.69	6.76	6.69	6.69
121	NASDAQ	CASS	Fri, Aug 15, 1997	6.82	6.82	6.69	6.76
120	NASDAQ	CASS	Thu, Aug 14, 1997	6.82	6.82	6.82	6.82
119	NASDAQ	CASS	Wed, Aug 13, 1997	6.63	6.66	6.63	6.66
118	NASDAQ	CASS	Tue, Aug 12, 1997	6.63	6.63	6.63	6.63
117	NASDAQ	CASS	Mon, Aug 11, 1997	6.63	6.63	6.63	6.63
116	NASDAQ	CASS	Fri, Aug 8, 1997	6.63	6.63	6.63	6.63
115	NASDAQ	CASS	Thu, Aug 7, 1997	6.82	6.82	6.76	6.76
114	NASDAQ	CASS	Tue, Aug 5, 1997	6.92	6.92	6.63	6.76
113	NASDAQ	CASS	Thu, Jul 31, 1997	6.96	6.96	6.59	6.59
112	NASDAQ	CASS	Wed, Jul 30, 1997	6.96	6.96	6.59	6.59
111	NASDAQ	CASS	Tue, Jul 29, 1997	6.59	6.59	6.59	6.59
110	NASDAQ	CASS	Thu, Jul 24, 1997	6.89	6.89	6.89	6.89
109	NASDAQ	CASS	Mon, Jul 21, 1997	6.63	6.89	6.59	6.89
108	NASDAQ	CASS	Thu, Jul 17, 1997	6.69	6.96	6.69	6.96
107	NASDAQ	CASS	Wed, Jul 16, 1997	6.69	6.96	6.69	6.69
106	NASDAQ	CASS	Mon, Jul 14, 1997	6.96	6.96	6.96	6.96
105	NASDAQ	CASS	Fri, Jul 11, 1997	6.82	6.82	6.82	6.82
104	NASDAQ	CASS	Thu, Jul 10, 1997	6.89	6.89	6.56	6.82
103	NASDAQ	CASS	Wed, Jul 9, 1997	6.69	6.89	6.69	6.89
102	NASDAQ	CASS	Tue, Jul 8, 1997	6.69	6.89	6.69	6.89
101	NASDAQ	CASS	Mon, Jul 7, 1997	6.89	6.96	6.89	6.96
100	NASDAQ	CASS	Wed, Jul 2, 1997	6.82	6.89	6.63	6.89
99	NASDAQ	CASS	Tue, Jul 1, 1997	6.89	7.02	6.76	6.76
98	NASDAQ	CASS	Mon, Jun 30, 1997	7.29	7.29	7.02	7.22
97	NASDAQ	CASS	Fri, Jun 27, 1997	6.92	7.22	6.92	7.22
96	NASDAQ	CASS	Thu, Jun 26, 1997	6.69	6.82	6.69	6.82
95	NASDAQ	CASS	Wed, Jun 25, 1997	6.49	6.63	6.49	6.49
94	NASDAQ	CASS	Tue, Jun 24, 1997	6.43	6.49	6.43	6.49
93	NASDAQ	CASS	Mon, Jun 23, 1997	6.29	6.43	6.10	6.43
92	NASDAQ	CASS	Fri, Jun 20, 1997	5.57	6.29	5.57	6.23
91	NASDAQ	CASS	Thu, Jun 19, 1997	5.57	5.57	5.57	5.57
90	NASDAQ	CASS	Mon, Jun 16, 1997	5.57	5.57	5.57	5.57
89	NASDAQ	CASS	Mon, Jun 9, 1997	5.43	5.43	5.43	5.43
88	NASDAQ	CASS	Thu, Jun 5, 1997	5.37	5.37	5.37	5.37
87	NASDAQ	CASS	Wed, Jun 4, 1997	5.30	5.30	5.30	5.30
86	NASDAQ	CASS	Thu, May 29, 1997	5.30	5.30	5.30	5.30
85	NASDAQ	CASS	Wed, May 28, 1997	5.30	5.30	5.30	5.30
84	NASDAQ	CASS	Tue, May 27, 1997	5.33	5.40	5.33	5.37
83	NASDAQ	CASS	Fri, May 23, 1997	5.43	5.43	5.43	5.43
82	NASDAQ	CASS	Wed, May 21, 1997	5.40	5.40	5.33	5.37
81	NASDAQ	CASS	Mon, May 19, 1997	5.57	5.70	5.37	5.37
80	NASDAQ	CASS	Wed, May 14, 1997	5.57	5.57	5.57	5.57
79	NASDAQ	CASS	Tue, May 13, 1997	5.70	5.70	5.70	5.70
78	NASDAQ	CASS	Mon, May 12, 1997	5.70	5.83	5.70	5.83
77	NASDAQ	CASS	Tue, May 6, 1997	5.96	5.96	5.85	5.85
76	NASDAQ	CASS	Mon, May 5, 1997	5.86	5.86	5.83	5.83
75	NASDAQ	CASS	Fri, May 2, 1997	5.86	5.86	5.86	5.86
74	NASDAQ	CASS	Thu, May 1, 1997	5.90	5.90	5.90	5.90
73	NASDAQ	CASS	Tue, Apr 29, 1997	5.83	5.90	5.83	5.83
72	NASDAQ	CASS	Mon, Apr 28, 1997	5.86	5.86	5.86	5.86
71	NASDAQ	CASS	Wed, Apr 23, 1997	5.90	5.90	5.90	5.90
70	NASDAQ	CASS	Tue, Apr 15, 1997	6.03	6.03	6.03	6.03
69	NASDAQ	CASS	Thu, Apr 10, 1997	5.96	5.96	5.96	5.96
68	NASDAQ	CASS	Tue, Apr 8, 1997	5.90	5.90	5.90	5.90
67	NASDAQ	CASS	Mon, Apr 7, 1997	5.96	5.96	5.96	5.96
66	NASDAQ	CASS	Thu, Apr 3, 1997	5.83	5.96	5.83	5.96
65	NASDAQ	CASS	Tue, Apr 1, 1997	5.96	5.96	5.96	5.96
64	NASDAQ	CASS	Mon, Mar 31, 1997	6.03	6.03	6.03	6.03
63	NASDAQ	CASS	Thu, Mar 27, 1997	5.96	5.96	5.96	5.96
62	NASDAQ	CASS	Wed, Mar 26, 1997	6.03	6.03	6.03	6.03
61	NASDAQ	CASS	Mon, Mar 24, 1997	6.10	6.10	5.90	5.90
60	NASDAQ	CASS	Wed, Mar 19, 1997	5.83	6.03	5.83	5.96
59	NASDAQ	CASS	Wed, Mar 12, 1997	5.63	5.70	5.63	5.63
58	NASDAQ	CASS	Mon, Mar 10, 1997	5.70	5.70	5.70	5.70
57	NASDAQ	CASS	Fri, Mar 7, 1997	5.70	5.70	5.70	5.70
56	NASDAQ	CASS	Wed, Mar 5, 1997	5.57	5.66	5.57	5.66
55	NASDAQ	CASS	Tue, Mar 4, 1997	5.66	5.66	5.66	5.66
54	NASDAQ	CASS	Fri, Feb 28, 1997	5.57	5.57	5.57	5.57
53	NASDAQ	CASS	Mon, Feb 24, 1997	5.57	5.63	5.57	5.63
52	NASDAQ	CASS	Thu, Feb 20, 1997	5.50	5.53	5.45	5.53
51	NASDAQ	CASS	Wed, Feb 19, 1997	5.43	5.43	5.43	5.43
50	NASDAQ	CASS	Wed, Feb 12, 1997	5.33	5.33	5.33	5.33
49	NASDAQ	CASS	Tue, Feb 11, 1997	5.28	5.28	5.28	5.28
48	NASDAQ	CASS	Thu, Jan 30, 1997	5.27	5.33	5.27	5.33
47	NASDAQ	CASS	Tue, Jan 28, 1997	5.37	5.37	5.37	5.37
46	NASDAQ	CASS	Thu, Jan 23, 1997	5.33	5.33	5.30	5.32
45	NASDAQ	CASS	Wed, Jan 22, 1997	5.33	5.33	5.33	5.33
44	NASDAQ	CASS	Tue, Jan 21, 1997	5.30	5.33	5.30	5.33
43	NASDAQ	CASS	Tue, Jan 14, 1997	5.23	5.23	5.23	5.23
42	NASDAQ	CASS	Fri, Jan 10, 1997	5.17	5.17	5.17	5.17
41	NASDAQ	CASS	Tue, Jan 7, 1997	5.23	5.23	5.23	5.23
40	NASDAQ	CASS	Mon, Jan 6, 1997	5.17	5.17	5.17	5.17
39	NASDAQ	CASS	Thu, Jan 2, 1997	5.10	5.10	5.10	5.10
38	NASDAQ	CASS	Tue, Dec 24, 1996	5.13	5.13	5.13	5.13
37	NASDAQ	CASS	Fri, Dec 20, 1996	5.17	5.23	5.07	5.07
36	NASDAQ	CASS	Tue, Dec 17, 1996	5.07	5.07	5.07	5.07
35	NASDAQ	CASS	Wed, Dec 4, 1996	5.17	5.17	5.17	5.17
34	NASDAQ	CASS	Tue, Dec 3, 1996	5.20	5.20	5.20	5.20
33	NASDAQ	CASS	Tue, Nov 26, 1996	5.13	5.13	5.13	5.13
32	NASDAQ	CASS	Mon, Nov 25, 1996	5.04	5.04	5.04	5.04
31	NASDAQ	CASS	Tue, Nov 19, 1996	5.00	5.10	5.00	5.10
30	NASDAQ	CASS	Mon, Nov 18, 1996	5.20	5.20	5.04	5.17
29	NASDAQ	CASS	Tue, Nov 12, 1996	5.20	5.20	5.20	5.20
28	NASDAQ	CASS	Thu, Oct 10, 1996	5.00	5.00	5.00	5.00
27	NASDAQ	CASS	Wed, Oct 9, 1996	4.97	4.97	4.97	4.97
26	NASDAQ	CASS	Mon, Oct 7, 1996	4.97	4.97	4.97	4.97
25	NASDAQ	CASS	Thu, Oct 3, 1996	4.97	5.00	4.97	5.00
24	NASDAQ	CASS	Fri, Sep 27, 1996	4.97	4.97	4.97	4.97
23	NASDAQ	CASS	Wed, Sep 25, 1996	4.87	5.00	4.87	4.97
22	NASDAQ	CASS	Tue, Sep 24, 1996	4.94	4.97	4.94	4.97
21	NASDAQ	CASS	Mon, Sep 23, 1996	4.96	4.96	4.96	4.96
20	NASDAQ	CASS	Thu, Sep 19, 1996	4.84	4.84	4.84	4.84
19	NASDAQ	CASS	Wed, Sep 18, 1996	4.77	4.77	4.77	4.77
18	NASDAQ	CASS	Mon, Sep 16, 1996	4.87	4.87	4.87	4.87
17	NASDAQ	CASS	Mon, Sep 9, 1996	4.77	4.77	4.77	4.77
16	NASDAQ	CASS	Fri, Sep 6, 1996	4.77	4.77	4.77	4.77
15	NASDAQ	CASS	Thu, Sep 5, 1996	4.84	4.84	4.84	4.84
14	NASDAQ	CASS	Tue, Sep 3, 1996	4.77	4.77	4.77	4.77
13	NASDAQ	CASS	Thu, Aug 29, 1996	4.77	4.77	4.77	4.77
12	NASDAQ	CASS	Wed, Aug 21, 1996	4.87	4.87	4.77	4.77
11	NASDAQ	CASS	Tue, Aug 20, 1996	4.77	4.80	4.77	4.80
10	NASDAQ	CASS	Thu, Aug 15, 1996	4.97	4.97	4.97	4.97
9	NASDAQ	CASS	Wed, Aug 7, 1996	4.77	4.77	4.77	4.77
8	NASDAQ	CASS	Fri, Aug 2, 1996	4.94	4.94	4.94	4.94
7	NASDAQ	CASS	Fri, Jul 26, 1996	4.87	4.87	4.87	4.87
6	NASDAQ	CASS	Thu, Jul 25, 1996	4.80	4.80	4.80	4.80
5	NASDAQ	CASS	Wed, Jul 24, 1996	4.85	4.87	4.85	4.87
4	NASDAQ	CASS	Tue, Jul 23, 1996	4.87	4.87	4.84	4.87
3	NASDAQ	CASS	Fri, Jul 12, 1996	4.77	4.77	4.77	4.77
2	NASDAQ	CASS	Thu, Jul 11, 1996	4.77	4.77	4.77	4.77
1	NASDAQ	CASS	Tue, Jul 2, 1996	4.77	4.77	4.77	4.77
#	Exchange	Symbol	Date	Open	High	Low	Close

Cass Information Systems Inc NASDAQ:CASS Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024